Invesco International Corporate Bond ETF (PICB) Exchange: NYSE ARCA
Data as of March 28, 2024
$22.31 ($-0.09) -0.40%
Invesco International Corporate Bond ETF - Daily Information
Click for more stock information on Invesco International Corporate Bond ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $22.35 |
Previous Close | $22.31 |
High | $22.35 |
Low | $22.28 |
Adjusted Open | $22.35 |
Previous Adjusted Close | $22.31 |
Adjusted High | $22.35 |
Adjusted Low | $22.28 |
About Invesco International Corporate Bond ETF (PICB)
The Fund generally will invest at least 80% of its total assets in investment grade corporate bonds that comprise the Underlying Index. The Underlying Index measures the performance of investment grade corporate bonds issued in the following currencies of Group of Ten (“G10”) countries, excluding the U.S. Dollar (USD): Australian Dollar (AUD), British Pound (GBP), Canadian Dollar (CAD), Euro (EUR), Japanese Yen (JPY), New Zealand Dollar (NZD), Norwegian Krone (NOK), Swedish Krona (SEK) and Swiss Franc (SFR). S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) constructs the Underlying Index from investment grade corporate bonds denominated in the currencies noted above.As of December 31, 2019, the Underlying Index was comprised of 596 securities with market capitalizations ranging from $5.89 million to $5.68 billion.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.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. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco International Corporate Bond ETF (PICB)
Historical Stock Data for Invesco International Corporate Bond ETF (PICB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-18 | $22.35 | $22.35 | $22.28 | $22.31 | $22.31 | 26,281 |
2024-03-15 | $22.41 | $22.41 | $22.38 | $22.40 | $22.34 | 12,705 |
2024-03-14 | $22.57 | $22.57 | $22.38 | $22.42 | $22.36 | 15,010 |
2024-03-13 | $22.61 | $22.67 | $22.59 | $22.62 | $22.56 | 74,505 |
2024-03-12 | $22.60 | $22.62 | $22.55 | $22.60 | $22.54 | 30,564 |
2024-03-11 | $22.61 | $22.62 | $22.55 | $22.62 | $22.62 | 31,173 |
2024-03-08 | $22.67 | $22.70 | $22.58 | $22.61 | $22.61 | 48,281 |
2024-03-07 | $22.49 | $22.64 | $22.49 | $22.64 | $22.64 | 8,841 |
2024-03-06 | $22.36 | $22.45 | $22.36 | $22.39 | $22.39 | 217,356 |
2024-03-05 | $22.32 | $22.36 | $22.29 | $22.31 | $22.31 | 11,179 |
2024-03-04 | $22.21 | $22.24 | $22.19 | $22.20 | $22.20 | 29,673 |
2024-03-01 | $22.13 | $22.25 | $22.07 | $22.25 | $22.25 | 9,331 |
2024-02-29 | $22.13 | $22.18 | $22.11 | $22.14 | $22.14 | 13,440 |
2024-02-28 | $22.16 | $22.16 | $22.08 | $22.13 | $22.13 | 13,291 |
2024-02-27 | $22.19 | $22.19 | $22.15 | $22.16 | $22.16 | 10,920 |
2024-02-26 | $22.25 | $22.26 | $22.21 | $22.25 | $22.25 | 22,197 |
2024-02-23 | $22.24 | $22.29 | $22.21 | $22.27 | $22.27 | 8,613 |
2024-02-22 | $22.16 | $22.20 | $22.15 | $22.20 | $22.20 | 14,142 |
2024-02-21 | $22.17 | $22.17 | $22.10 | $22.15 | $22.15 | 30,786 |
2024-02-20 | $22.17 | $22.21 | $22.14 | $22.14 | $22.14 | 25,309 |
2024-02-16 | $22.06 | $22.15 | $22.04 | $22.09 | $22.09 | 19,125 |
2024-02-15 | $22.17 | $22.19 | $22.10 | $22.15 | $22.15 | 15,442 |
2024-02-14 | $21.97 | $22.09 | $21.97 | $22.09 | $22.09 | 10,417 |
2024-02-13 | $22.01 | $22.01 | $21.86 | $21.89 | $21.89 | 19,219 |
2024-02-12 | $22.15 | $22.19 | $22.14 | $22.18 | $22.18 | 21,721 |
2024-02-09 | $22.11 | $22.18 | $22.11 | $22.18 | $22.18 | 31,217 |
2024-02-08 | $22.15 | $22.15 | $22.10 | $22.14 | $22.14 | 9,759 |
2024-02-07 | $22.20 | $22.21 | $22.15 | $22.17 | $22.17 | 378,337 |
2024-02-06 | $22.09 | $22.20 | $22.09 | $22.19 | $22.19 | 16,830 |
2024-02-05 | $22.14 | $22.14 | $22.01 | $22.06 | $22.06 | 68,797 |
2024-02-02 | $22.36 | $22.36 | $22.21 | $22.29 | $22.29 | 137,593 |
2024-02-01 | $22.41 | $22.58 | $22.41 | $22.56 | $22.56 | 16,803 |
2024-01-31 | $22.46 | $22.55 | $22.39 | $22.44 | $22.44 | 20,003 |
2024-01-30 | $22.43 | $22.44 | $22.35 | $22.44 | $22.44 | 35,337 |
2024-01-29 | $22.36 | $22.45 | $22.26 | $22.45 | $22.45 | 27,718 |
2024-01-26 | $22.33 | $22.35 | $22.30 | $22.32 | $22.32 | 29,580 |
2024-01-25 | $22.34 | $22.34 | $22.26 | $22.30 | $22.30 | 10,533 |
2024-01-24 | $22.38 | $22.41 | $22.24 | $22.27 | $22.27 | 18,932 |
2024-01-23 | $22.29 | $22.29 | $22.14 | $22.24 | $22.24 | 36,811 |
2024-01-22 | $22.34 | $22.37 | $22.30 | $22.32 | $22.32 | 11,731 |
2024-01-19 | $22.29 | $22.36 | $22.23 | $22.36 | $22.30 | 16,261 |
2024-01-18 | $22.24 | $22.27 | $22.21 | $22.27 | $22.21 | 12,997 |
2024-01-17 | $22.20 | $22.21 | $22.14 | $22.21 | $22.15 | 24,727 |
2024-01-16 | $22.39 | $22.43 | $22.28 | $22.30 | $22.25 | 44,120 |
2024-01-12 | $22.69 | $22.72 | $22.61 | $22.64 | $22.64 | 10,978 |
2024-01-11 | $22.57 | $22.70 | $22.48 | $22.70 | $22.70 | 10,443 |
2024-01-10 | $22.52 | $22.55 | $22.52 | $22.54 | $22.54 | 22,044 |
2024-01-09 | $22.53 | $22.54 | $22.47 | $22.50 | $22.50 | 25,139 |
2024-01-08 | $22.51 | $22.66 | $22.49 | $22.66 | $22.66 | 20,329 |
2024-01-05 | $22.50 | $22.67 | $22.47 | $22.48 | $22.48 | 32,980 |
2024-01-04 | $22.58 | $22.60 | $22.52 | $22.52 | $22.52 | 6,795 |
2024-01-03 | $22.54 | $22.65 | $22.54 | $22.65 | $22.65 | 68,129 |
2024-01-02 | $22.77 | $22.77 | $22.60 | $22.65 | $22.65 | 190,929 |
2023-12-29 | $23.05 | $23.07 | $23.02 | $23.05 | $23.05 | 9,762 |
2023-12-28 | $23.18 | $23.18 | $23.07 | $23.17 | $23.17 | 5,186 |
2023-12-27 | $23.14 | $23.23 | $23.14 | $23.23 | $23.23 | 34,904 |
2023-12-26 | $23.00 | $23.04 | $22.99 | $23.01 | $23.01 | 10,426 |
2023-12-22 | $23.03 | $23.06 | $22.93 | $22.98 | $22.98 | 24,174 |
2023-12-21 | $22.92 | $22.94 | $22.87 | $22.93 | $22.93 | 15,209 |
2023-12-20 | $22.82 | $22.86 | $22.76 | $22.77 | $22.77 | 31,724 |
2023-12-19 | $22.78 | $22.81 | $22.76 | $22.77 | $22.77 | 115,496 |
2023-12-18 | $22.68 | $22.68 | $22.59 | $22.62 | $22.62 | 14,568 |
2023-12-15 | $22.71 | $22.76 | $22.66 | $22.68 | $22.63 | 11,833 |
2023-12-14 | $22.66 | $22.79 | $22.66 | $22.76 | $22.71 | 22,754 |
2023-12-13 | $22.18 | $22.46 | $22.13 | $22.38 | $22.33 | 23,699 |
2023-12-12 | $22.08 | $22.12 | $22.02 | $22.12 | $22.07 | 42,363 |
2023-12-11 | $21.97 | $22.02 | $21.95 | $22.02 | $21.97 | 29,725 |
2023-12-08 | $22.02 | $22.08 | $21.98 | $22.05 | $22.05 | 13,359 |
2023-12-07 | $22.10 | $22.18 | $22.07 | $22.17 | $22.17 | 18,288 |
2023-12-06 | $22.17 | $22.17 | $22.09 | $22.10 | $22.10 | 15,346 |
2023-12-05 | $22.08 | $22.13 | $22.06 | $22.11 | $22.11 | 38,068 |
2023-12-04 | $22.01 | $22.09 | $21.97 | $22.08 | $22.08 | 153,327 |
2023-12-01 | $21.98 | $22.16 | $21.96 | $22.09 | $22.09 | 192,467 |
2023-11-30 | $22.02 | $22.02 | $21.93 | $21.93 | $21.93 | 10,530 |
2023-11-29 | $22.07 | $22.16 | $22.07 | $22.10 | $22.10 | 13,318 |
2023-11-28 | $21.94 | $22.06 | $21.94 | $22.01 | $22.01 | 21,004 |
2023-11-27 | $21.84 | $21.92 | $21.82 | $21.92 | $21.92 | 11,036 |
2023-11-24 | $21.75 | $21.81 | $21.73 | $21.81 | $21.81 | 5,461 |
2023-11-22 | $21.78 | $21.78 | $21.64 | $21.70 | $21.70 | 14,741 |
2023-11-21 | $21.81 | $21.85 | $21.73 | $21.79 | $21.79 | 11,848 |
2023-11-20 | $21.70 | $21.82 | $21.70 | $21.75 | $21.75 | 22,013 |
2023-11-17 | $21.69 | $21.78 | $21.69 | $21.75 | $21.71 | 89,700 |
2023-11-16 | $21.63 | $21.71 | $21.61 | $21.61 | $21.57 | 7,045 |
2023-11-15 | $21.67 | $21.68 | $21.56 | $21.60 | $21.56 | 17,383 |
2023-11-14 | $21.55 | $21.75 | $21.55 | $21.73 | $21.69 | 9,941 |
2023-11-13 | $21.13 | $21.24 | $21.09 | $21.24 | $21.20 | 9,823 |
2023-11-10 | $21.13 | $21.16 | $21.06 | $21.16 | $21.12 | 9,890 |
2023-11-09 | $21.26 | $21.26 | $21.09 | $21.12 | $21.08 | 4,594 |
2023-11-08 | $21.19 | $21.30 | $21.19 | $21.30 | $21.26 | 6,158 |
2023-11-07 | $21.20 | $21.25 | $21.17 | $21.18 | $21.14 | 5,305 |
2023-11-06 | $21.31 | $21.31 | $21.18 | $21.22 | $21.18 | 19,904 |
2023-11-03 | $21.24 | $21.38 | $21.23 | $21.34 | $21.34 | 14,377 |
2023-11-02 | $21.05 | $21.07 | $20.99 | $21.02 | $21.02 | 14,755 |
2023-11-01 | $20.70 | $20.88 | $20.70 | $20.88 | $20.88 | 107,519 |
2023-10-31 | $20.76 | $20.79 | $20.72 | $20.73 | $20.73 | 3,697 |
2023-10-30 | $20.69 | $20.79 | $20.69 | $20.79 | $20.79 | 15,099 |
2023-10-27 | $20.66 | $20.70 | $20.63 | $20.68 | $20.68 | 9,141 |
2023-10-26 | $20.58 | $20.64 | $20.57 | $20.64 | $20.64 | 11,617 |
2023-10-25 | $20.67 | $20.67 | $20.54 | $20.54 | $20.54 | 10,593 |
2023-10-24 | $20.76 | $20.76 | $20.69 | $20.74 | $20.74 | 11,200 |
2023-10-23 | $20.59 | $20.79 | $20.58 | $20.78 | $20.78 | 8,178 |
2023-10-20 | $20.61 | $20.65 | $20.61 | $20.62 | $20.58 | 18,782 |
2023-10-19 | $20.56 | $20.65 | $20.50 | $20.55 | $20.51 | 24,238 |
2023-10-18 | $20.73 | $20.73 | $20.53 | $20.53 | $20.53 | 14,188 |
2023-10-17 | $20.73 | $20.83 | $20.65 | $20.83 | $20.83 | 17,258 |
2023-10-16 | $20.77 | $20.80 | $20.76 | $20.78 | $20.78 | 7,799 |
2023-10-13 | $20.82 | $20.83 | $20.71 | $20.78 | $20.78 | 22,122 |
2023-10-12 | $20.96 | $20.96 | $20.73 | $20.77 | $20.77 | 8,564 |
2023-10-11 | $21.07 | $21.07 | $20.93 | $21.00 | $21.00 | 25,369 |
2023-10-10 | $20.83 | $21.09 | $20.79 | $20.96 | $20.96 | 42,291 |
2023-10-09 | $20.71 | $20.87 | $20.71 | $20.86 | $20.86 | 11,968 |
2023-10-06 | $20.61 | $20.74 | $20.52 | $20.64 | $20.64 | 93,271 |
2023-10-05 | $20.58 | $20.72 | $20.56 | $20.68 | $20.68 | 17,328 |
2023-10-04 | $20.56 | $20.66 | $20.46 | $20.55 | $20.55 | 64,318 |
2023-10-03 | $20.55 | $20.57 | $20.44 | $20.56 | $20.56 | 37,432 |
2023-10-02 | $20.71 | $20.71 | $20.57 | $20.59 | $20.59 | 8,426 |
2023-09-29 | $20.93 | $20.94 | $20.80 | $20.80 | $20.80 | 96,390 |
2023-09-28 | $20.72 | $20.81 | $20.68 | $20.81 | $20.81 | 69,585 |
2023-09-27 | $20.81 | $20.83 | $20.65 | $20.76 | $20.76 | 60,304 |
2023-09-26 | $20.89 | $20.93 | $20.83 | $20.90 | $20.90 | 21,933 |
2023-09-25 | $20.96 | $21.00 | $20.86 | $20.91 | $20.91 | 96,189 |
2023-09-22 | $21.09 | $21.13 | $21.04 | $21.09 | $21.09 | 27,112 |
2023-09-21 | $21.05 | $21.14 | $21.02 | $21.12 | $21.12 | 18,888 |
2023-09-20 | $21.24 | $21.38 | $21.11 | $21.11 | $21.11 | 22,118 |
2023-09-19 | $21.16 | $21.18 | $21.07 | $21.07 | $21.07 | 34,545 |
2023-09-18 | $21.10 | $21.19 | $21.10 | $21.14 | $21.14 | 8,018 |
2023-09-15 | $21.29 | $21.29 | $21.16 | $21.16 | $21.12 | 23,472 |
2023-09-14 | $21.37 | $21.37 | $21.25 | $21.34 | $21.30 | 15,640 |
2023-09-13 | $21.30 | $21.33 | $21.26 | $21.30 | $21.26 | 6,106 |
2023-09-12 | $21.26 | $21.34 | $21.18 | $21.34 | $21.30 | 375,095 |
2023-09-11 | $21.26 | $21.31 | $21.25 | $21.31 | $21.27 | 11,221 |
2023-09-08 | $21.27 | $21.28 | $21.14 | $21.14 | $21.14 | 21,401 |
2023-09-07 | $21.16 | $21.21 | $21.14 | $21.21 | $21.21 | 18,718 |
2023-09-06 | $21.27 | $21.27 | $21.16 | $21.16 | $21.16 | 53,508 |
2023-09-05 | $21.38 | $21.38 | $21.22 | $21.22 | $21.22 | 61,068 |
2023-09-01 | $21.65 | $21.65 | $21.45 | $21.52 | $21.52 | 21,268 |
2023-08-31 | $21.63 | $21.64 | $21.60 | $21.63 | $21.63 | 20,226 |
2023-08-30 | $21.65 | $21.68 | $21.60 | $21.66 | $21.66 | 28,371 |
2023-08-29 | $21.41 | $21.56 | $21.34 | $21.56 | $21.56 | 8,292 |
2023-08-28 | $21.40 | $21.50 | $21.40 | $21.49 | $21.49 | 11,589 |
2023-08-25 | $21.43 | $21.49 | $21.29 | $21.37 | $21.37 | 24,003 |
2023-08-24 | $21.53 | $21.53 | $21.40 | $21.44 | $21.44 | 14,771 |
2023-08-23 | $21.42 | $21.63 | $21.42 | $21.58 | $21.58 | 26,959 |
2023-08-22 | $21.43 | $21.43 | $21.34 | $21.37 | $21.37 | 10,503 |
2023-08-21 | $21.46 | $21.46 | $21.34 | $21.44 | $21.44 | 28,098 |
2023-08-18 | $21.42 | $21.55 | $21.42 | $21.55 | $21.55 | 31,882 |
2023-08-17 | $21.50 | $21.50 | $21.29 | $21.31 | $21.31 | 90,130 |
2023-08-16 | $21.54 | $21.57 | $21.41 | $21.43 | $21.43 | 14,097 |
2023-08-15 | $21.56 | $21.61 | $21.48 | $21.54 | $21.54 | 8,124 |
2023-08-14 | $21.60 | $21.65 | $21.52 | $21.57 | $21.57 | 8,542 |
2023-08-11 | $21.74 | $21.82 | $21.64 | $21.72 | $21.72 | 21,662 |
2023-08-10 | $21.93 | $21.98 | $21.74 | $21.75 | $21.75 | 9,361 |
2023-08-09 | $21.91 | $21.98 | $21.83 | $21.90 | $21.90 | 70,417 |
2023-08-08 | $21.84 | $21.91 | $21.80 | $21.91 | $21.91 | 8,032 |
2023-08-07 | $21.90 | $21.90 | $21.84 | $21.90 | $21.90 | 8,739 |
2023-08-04 | $21.87 | $22.01 | $21.87 | $21.87 | $21.87 | 16,680 |
2023-08-03 | $21.72 | $21.77 | $21.70 | $21.77 | $21.77 | 48,304 |
2023-08-02 | $21.87 | $21.89 | $21.77 | $21.83 | $21.83 | 30,454 |
2023-08-01 | $21.92 | $21.96 | $21.87 | $21.92 | $21.92 | 25,689 |
2023-07-31 | $22.00 | $22.10 | $22.00 | $22.07 | $22.07 | 14,747 |
2023-07-28 | $21.95 | $22.07 | $21.95 | $22.00 | $22.00 | 11,643 |
2023-07-27 | $22.09 | $22.10 | $21.84 | $21.84 | $21.84 | 19,094 |
2023-07-26 | $22.06 | $22.18 | $22.06 | $22.12 | $22.12 | 29,007 |
2023-07-25 | $21.99 | $22.10 | $21.99 | $22.10 | $22.10 | 13,205 |
2023-07-24 | $22.10 | $22.16 | $22.05 | $22.05 | $22.05 | 27,550 |
2023-07-21 | $22.17 | $22.20 | $22.13 | $22.13 | $22.08 | 13,816 |
2023-07-20 | $22.27 | $22.27 | $22.13 | $22.13 | $22.08 | 9,603 |
2023-07-19 | $22.36 | $22.41 | $22.29 | $22.41 | $22.36 | 89,689 |
2023-07-18 | $22.33 | $22.44 | $22.33 | $22.44 | $22.39 | 25,966 |
2023-07-17 | $22.23 | $22.32 | $22.21 | $22.32 | $22.27 | 12,842 |
2023-07-14 | $22.30 | $22.39 | $22.26 | $22.28 | $22.23 | 23,463 |
2023-07-13 | $22.22 | $22.38 | $22.22 | $22.35 | $22.30 | 6,127 |
2023-07-12 | $21.89 | $22.10 | $21.89 | $21.96 | $21.91 | 32,705 |
2023-07-11 | $21.66 | $21.78 | $21.64 | $21.77 | $21.73 | 27,260 |
2023-07-10 | $21.51 | $21.71 | $21.51 | $21.62 | $21.58 | 23,428 |
2023-07-07 | $21.42 | $21.65 | $21.42 | $21.64 | $21.60 | 16,663 |
2023-07-06 | $21.37 | $21.44 | $21.31 | $21.41 | $21.37 | 26,746 |
2023-07-05 | $21.63 | $21.65 | $21.52 | $21.54 | $21.49 | 17,822 |
2023-07-03 | $21.63 | $21.72 | $21.60 | $21.65 | $21.60 | 10,468 |
2023-06-30 | $21.57 | $21.75 | $21.55 | $21.63 | $21.59 | 36,317 |
2023-06-29 | $21.54 | $21.62 | $21.51 | $21.58 | $21.54 | 78,494 |
2023-06-28 | $21.64 | $21.66 | $21.59 | $21.65 | $21.61 | 20,537 |
2023-06-27 | $21.74 | $21.77 | $21.71 | $21.74 | $21.69 | 15,592 |
2023-06-26 | $21.66 | $21.74 | $21.66 | $21.70 | $21.66 | 12,497 |
2023-06-23 | $21.69 | $21.69 | $21.55 | $21.55 | $21.55 | 82,186 |
2023-06-22 | $21.66 | $21.72 | $21.65 | $21.72 | $21.72 | 21,120 |
2023-06-21 | $21.72 | $21.80 | $21.62 | $21.73 | $21.73 | 21,163 |
2023-06-20 | $21.71 | $21.79 | $21.67 | $21.79 | $21.79 | 25,675 |
2023-06-16 | $21.77 | $21.85 | $21.76 | $21.82 | $21.78 | 6,920 |
2023-06-15 | $21.61 | $21.77 | $21.61 | $21.75 | $21.71 | 4,557 |
2023-06-14 | $21.54 | $21.64 | $21.53 | $21.59 | $21.55 | 11,900 |
2023-06-13 | $21.68 | $21.68 | $21.45 | $21.45 | $21.41 | 12,622 |
2023-06-12 | $21.48 | $21.56 | $21.44 | $21.44 | $21.40 | 21,937 |
2023-06-09 | $21.57 | $21.58 | $21.50 | $21.56 | $21.56 | 19,553 |
2023-06-08 | $21.42 | $21.52 | $21.42 | $21.49 | $21.49 | 9,084 |
2023-06-07 | $21.40 | $21.46 | $21.27 | $21.28 | $21.28 | 21,507 |
2023-06-06 | $21.36 | $21.40 | $21.30 | $21.40 | $21.40 | 75,478 |
2023-06-05 | $21.32 | $21.41 | $21.32 | $21.35 | $21.35 | 20,800 |
2023-06-02 | $21.55 | $21.55 | $21.42 | $21.45 | $21.45 | 8,079 |
2023-06-01 | $21.44 | $21.60 | $21.44 | $21.54 | $21.54 | 89,072 |
2023-05-31 | $21.28 | $21.44 | $21.27 | $21.38 | $21.38 | 16,430 |
2023-05-30 | $21.33 | $21.35 | $21.28 | $21.34 | $21.34 | 16,900 |
2023-05-26 | $21.12 | $21.31 | $21.09 | $21.31 | $21.31 | 12,537 |
2023-05-25 | $21.18 | $21.18 | $21.06 | $21.08 | $21.08 | 16,517 |
2023-05-24 | $21.37 | $21.37 | $21.23 | $21.27 | $21.27 | 14,814 |
2023-05-23 | $21.39 | $21.41 | $21.35 | $21.35 | $21.35 | 12,605 |
2023-05-22 | $21.46 | $21.51 | $21.43 | $21.43 | $21.43 | 9,400 |
2023-05-19 | $21.44 | $21.51 | $21.44 | $21.50 | $21.46 | 11,801 |
2023-05-18 | $21.52 | $21.52 | $21.43 | $21.44 | $21.40 | 7,639 |
2023-05-17 | $21.72 | $21.72 | $21.61 | $21.63 | $21.59 | 5,977 |
2023-05-16 | $21.82 | $21.82 | $21.69 | $21.75 | $21.71 | 21,059 |
2023-05-15 | $21.80 | $21.85 | $21.80 | $21.85 | $21.81 | 5,611 |
2023-05-12 | $21.91 | $21.93 | $21.76 | $21.77 | $21.73 | 9,481 |
2023-05-11 | $22.03 | $22.04 | $21.95 | $21.95 | $21.91 | 13,147 |
2023-05-10 | $22.04 | $22.07 | $22.03 | $22.04 | $22.04 | 18,177 |
2023-05-09 | $21.98 | $22.07 | $21.95 | $22.00 | $22.00 | 22,290 |
2023-05-08 | $22.11 | $22.12 | $22.06 | $22.06 | $22.06 | 34,909 |
2023-05-05 | $22.03 | $22.22 | $22.01 | $22.21 | $22.21 | 47,789 |
2023-05-04 | $22.03 | $22.15 | $22.03 | $22.09 | $22.09 | 6,959 |
2023-05-03 | $22.04 | $22.11 | $22.03 | $22.11 | $22.11 | 4,341 |
2023-05-02 | $21.84 | $22.02 | $21.84 | $22.01 | $22.01 | 9,679 |
2023-05-01 | $21.98 | $21.98 | $21.87 | $21.87 | $21.87 | 94,350 |
2023-04-28 | $21.95 | $22.09 | $21.95 | $22.04 | $22.04 | 13,880 |
2023-04-27 | $21.84 | $21.91 | $21.77 | $21.91 | $21.91 | 41,011 |
2023-04-26 | $22.00 | $22.01 | $21.86 | $21.86 | $21.86 | 13,034 |
2023-04-25 | $21.88 | $21.89 | $21.84 | $21.87 | $21.87 | 39,325 |
2023-04-24 | $21.88 | $21.93 | $21.85 | $21.91 | $21.91 | 15,813 |
2023-04-21 | $21.90 | $21.90 | $21.78 | $21.89 | $21.89 | 4,652 |
2023-04-20 | $21.84 | $21.94 | $21.84 | $21.94 | $21.94 | 11,301 |
2023-04-19 | $21.82 | $21.86 | $21.79 | $21.84 | $21.84 | 11,053 |
2023-04-18 | $21.87 | $21.90 | $21.86 | $21.89 | $21.89 | 14,510 |
2023-04-17 | $21.82 | $21.85 | $21.76 | $21.81 | $21.81 | 20,005 |
2023-04-14 | $22.06 | $22.06 | $21.90 | $21.94 | $21.94 | 8,667 |
2023-04-13 | $22.10 | $22.18 | $22.10 | $22.11 | $22.11 | 14,342 |
2023-04-12 | $22.04 | $22.11 | $21.99 | $22.06 | $22.06 | 183,097 |
2023-04-11 | $21.90 | $21.92 | $21.86 | $21.88 | $21.88 | 16,638 |
2023-04-10 | $21.81 | $21.87 | $21.77 | $21.85 | $21.85 | 35,073 |
2023-04-06 | $22.02 | $22.11 | $22.00 | $22.04 | $22.04 | 28,244 |
2023-04-05 | $22.08 | $22.12 | $22.03 | $22.11 | $22.11 | 192,237 |
2023-04-04 | $21.93 | $22.08 | $21.93 | $22.07 | $22.07 | 2,268 |
2023-04-03 | $21.83 | $22.03 | $21.83 | $22.03 | $22.03 | 13,739 |
2023-03-31 | $21.76 | $21.79 | $21.73 | $21.77 | $21.77 | 3,169 |
2023-03-30 | $21.70 | $21.74 | $21.68 | $21.74 | $21.74 | 8,403 |
2023-03-29 | $21.55 | $21.61 | $21.55 | $21.61 | $21.61 | 19,774 |
2023-03-28 | $21.56 | $21.61 | $21.56 | $21.61 | $21.61 | 6,010 |
2023-03-27 | $21.51 | $21.56 | $21.50 | $21.56 | $21.56 | 2,507 |
2023-03-24 | $21.62 | $21.62 | $21.55 | $21.58 | $21.58 | 4,147 |
2023-03-23 | $21.69 | $21.77 | $21.67 | $21.70 | $21.70 | 1,992 |
2023-03-22 | $21.43 | $21.78 | $21.43 | $21.65 | $21.65 | 7,379 |
2023-03-21 | $21.54 | $21.54 | $21.44 | $21.45 | $21.45 | 31,421 |
2023-03-20 | $21.35 | $21.45 | $21.35 | $21.45 | $21.45 | 5,046 |
2023-03-17 | $21.20 | $21.36 | $21.20 | $21.23 | $21.23 | 10,913 |
2023-03-16 | $21.14 | $21.28 | $21.13 | $21.16 | $21.16 | 8,649 |
2023-03-15 | $21.19 | $21.20 | $21.13 | $21.17 | $21.17 | 15,096 |
2023-03-14 | $21.36 | $21.39 | $21.31 | $21.36 | $21.36 | 4,922 |
2023-03-13 | $21.40 | $21.49 | $21.40 | $21.48 | $21.48 | 10,609 |
2023-03-10 | $21.14 | $21.26 | $21.11 | $21.11 | $21.11 | 11,461 |
2023-03-09 | $20.80 | $20.93 | $20.80 | $20.84 | $20.84 | 33,734 |
2023-03-08 | $20.80 | $20.86 | $20.78 | $20.80 | $20.80 | 4,468 |
2023-03-07 | $20.99 | $20.99 | $20.76 | $20.76 | $20.76 | 3,331 |
2023-03-06 | $21.03 | $21.06 | $20.98 | $20.99 | $20.99 | 7,002 |
2023-03-03 | $20.94 | $21.04 | $20.88 | $21.04 | $21.04 | 10,465 |
2023-03-02 | $20.83 | $20.91 | $20.80 | $20.90 | $20.90 | 38,937 |
2023-03-01 | $21.01 | $21.04 | $20.90 | $20.90 | $20.90 | 122,894 |
2023-02-28 | $20.99 | $21.04 | $20.99 | $21.03 | $21.03 | 12,509 |
2023-02-27 | $21.01 | $21.07 | $21.01 | $21.06 | $21.06 | 4,501 |
2023-02-24 | $20.97 | $20.98 | $20.92 | $20.98 | $20.98 | 4,018 |
2023-02-23 | $21.21 | $21.26 | $21.15 | $21.22 | $21.22 | 21,348 |
2023-02-22 | $21.18 | $21.22 | $21.12 | $21.12 | $21.12 | 17,540 |
2023-02-21 | $21.25 | $21.29 | $21.13 | $21.13 | $21.13 | 6,624 |
2023-02-17 | $21.40 | $21.47 | $21.31 | $21.47 | $21.43 | 101,341 |
2023-02-16 | $21.37 | $21.50 | $21.35 | $21.43 | $21.39 | 55,628 |
2023-02-15 | $21.42 | $21.52 | $21.42 | $21.52 | $21.48 | 5,113 |
2023-02-14 | $21.61 | $21.74 | $21.55 | $21.58 | $21.54 | 16,870 |
2023-02-13 | $21.61 | $21.74 | $21.61 | $21.73 | $21.69 | 7,166 |
2023-02-10 | $21.70 | $21.70 | $21.61 | $21.61 | $21.57 | 7,855 |
2023-02-09 | $21.96 | $21.96 | $21.68 | $21.75 | $21.71 | 52,413 |
2023-02-08 | $21.74 | $21.79 | $21.66 | $21.66 | $21.62 | 60,611 |
2023-02-07 | $21.65 | $21.82 | $21.65 | $21.80 | $21.76 | 23,248 |
2023-02-06 | $21.88 | $21.88 | $21.76 | $21.78 | $21.74 | 11,237 |
2023-02-03 | $22.13 | $22.18 | $22.02 | $22.02 | $21.98 | 1,127 |
2023-02-02 | $22.41 | $22.47 | $22.37 | $22.40 | $22.36 | 8,419 |
2023-02-01 | $22.08 | $22.29 | $22.02 | $22.29 | $22.25 | 93,647 |
2023-01-31 | $21.96 | $22.05 | $21.90 | $22.05 | $22.01 | 13,490 |
2023-01-30 | $22.02 | $22.07 | $21.93 | $21.93 | $21.89 | 6,757 |
2023-01-27 | $22.01 | $22.10 | $22.01 | $22.03 | $22.03 | 13,227 |
2023-01-26 | $22.24 | $22.24 | $22.07 | $22.19 | $22.19 | 43,801 |
2023-01-25 | $22.13 | $22.26 | $22.11 | $22.26 | $22.26 | 15,165 |
2023-01-24 | $22.02 | $22.10 | $21.95 | $22.04 | $22.04 | 11,018 |
2023-01-23 | $21.97 | $22.06 | $21.92 | $21.99 | $21.99 | 154,358 |
2023-01-20 | $22.00 | $22.07 | $21.94 | $22.06 | $22.02 | 314,306 |
2023-01-19 | $22.04 | $22.15 | $22.00 | $22.15 | $22.11 | 290,549 |
2023-01-18 | $22.28 | $22.28 | $22.07 | $22.07 | $22.03 | 27,656 |
2023-01-17 | $21.98 | $22.06 | $21.98 | $22.00 | $21.96 | 22,893 |
2023-01-13 | $21.89 | $21.96 | $21.88 | $21.95 | $21.91 | 9,071 |
2023-01-12 | $21.91 | $22.00 | $21.82 | $21.97 | $21.93 | 12,724 |
2023-01-11 | $21.66 | $21.71 | $21.66 | $21.70 | $21.66 | 7,056 |
2023-01-10 | $21.47 | $21.53 | $21.43 | $21.52 | $21.48 | 18,965 |
2023-01-09 | $21.48 | $21.61 | $21.48 | $21.51 | $21.47 | 8,114 |
2023-01-06 | $21.10 | $21.47 | $21.10 | $21.45 | $21.41 | 18,833 |
2023-01-05 | $21.05 | $21.09 | $21.02 | $21.07 | $21.03 | 10,317 |
2023-01-04 | $21.24 | $21.32 | $21.24 | $21.25 | $21.21 | 15,126 |
2023-01-03 | $21.13 | $21.14 | $20.95 | $20.97 | $20.93 | 149,878 |
2022-12-30 | $21.16 | $21.18 | $21.10 | $21.16 | $21.12 | 23,043 |
2022-12-29 | $21.15 | $21.22 | $21.10 | $21.18 | $21.14 | 61,005 |
2022-12-28 | $21.14 | $21.16 | $21.01 | $21.01 | $20.98 | 26,343 |
2022-12-27 | $21.06 | $21.13 | $21.06 | $21.09 | $21.05 | 115,305 |
2022-12-23 | $21.09 | $21.14 | $21.07 | $21.12 | $21.08 | 3,534 |
2022-12-22 | $21.09 | $21.13 | $21.06 | $21.13 | $21.10 | 12,477 |
2022-12-21 | $21.23 | $21.26 | $21.16 | $21.20 | $21.16 | 48,186 |
2022-12-20 | $21.17 | $21.24 | $21.15 | $21.23 | $21.19 | 98,461 |
2022-12-19 | $21.30 | $21.32 | $21.25 | $21.26 | $21.23 | 31,723 |
2022-12-16 | $21.32 | $21.40 | $21.32 | $21.38 | $21.31 | 13,761 |
2022-12-15 | $21.69 | $21.69 | $21.44 | $21.47 | $21.40 | 28,330 |
2022-12-14 | $21.73 | $21.83 | $21.67 | $21.81 | $21.74 | 19,967 |
2022-12-13 | $21.87 | $21.87 | $21.68 | $21.69 | $21.62 | 13,818 |
2022-12-12 | $21.58 | $21.72 | $21.44 | $21.52 | $21.45 | 34,469 |
2022-12-09 | $21.57 | $21.61 | $21.46 | $21.46 | $21.39 | 260,800 |
2022-12-08 | $21.60 | $21.69 | $21.58 | $21.66 | $21.59 | 48,808 |
2022-12-07 | $21.63 | $21.66 | $21.58 | $21.65 | $21.58 | 4,251 |
2022-12-06 | $21.60 | $21.65 | $21.50 | $21.55 | $21.48 | 17,250 |
2022-12-05 | $21.69 | $21.72 | $21.51 | $21.51 | $21.44 | 20,320 |
2022-12-02 | $21.60 | $21.74 | $21.53 | $21.74 | $21.67 | 13,808 |
2022-12-01 | $21.65 | $21.73 | $21.61 | $21.72 | $21.65 | 159,706 |
2022-11-30 | $21.17 | $21.44 | $21.05 | $21.41 | $21.34 | 45,417 |
2022-11-29 | $21.12 | $21.21 | $21.10 | $21.14 | $21.07 | 28,238 |
2022-11-28 | $21.28 | $21.28 | $21.09 | $21.10 | $21.03 | 32,710 |
2022-11-25 | $21.23 | $21.32 | $21.23 | $21.31 | $21.31 | 3,136 |
2022-11-23 | $21.14 | $21.36 | $21.14 | $21.36 | $21.36 | 17,411 |
2022-11-22 | $20.97 | $21.06 | $20.93 | $21.06 | $21.06 | 17,855 |
2022-11-21 | $20.91 | $20.91 | $20.82 | $20.83 | $20.83 | 12,420 |
2022-11-18 | $21.01 | $21.06 | $20.96 | $20.98 | $20.95 | 8,690 |
2022-11-17 | $20.87 | $21.03 | $20.87 | $21.02 | $20.99 | 12,245 |
2022-11-16 | $21.09 | $21.20 | $21.03 | $21.20 | $21.17 | 29,100 |
2022-11-15 | $21.02 | $21.03 | $20.92 | $21.01 | $20.98 | 21,639 |
2022-11-14 | $20.81 | $20.85 | $20.75 | $20.75 | $20.72 | 33,744 |
2022-11-11 | $20.75 | $20.93 | $20.73 | $20.87 | $20.87 | 14,535 |
2022-11-10 | $20.54 | $20.69 | $20.54 | $20.69 | $20.69 | 13,132 |
2022-11-09 | $19.91 | $20.03 | $19.89 | $19.91 | $19.91 | 7,648 |
2022-11-08 | $19.86 | $20.08 | $19.82 | $20.04 | $20.04 | 22,063 |
2022-11-07 | $19.91 | $19.92 | $19.83 | $19.91 | $19.91 | 35,524 |
2022-11-04 | $19.64 | $19.87 | $19.61 | $19.85 | $19.85 | 246,262 |
2022-11-03 | $19.44 | $19.51 | $19.36 | $19.42 | $19.42 | 19,814 |
2022-11-02 | $19.84 | $20.05 | $19.65 | $19.65 | $19.65 | 30,911 |
2022-11-01 | $19.93 | $19.93 | $19.70 | $19.80 | $19.80 | 107,114 |
2022-10-31 | $19.81 | $19.81 | $19.69 | $19.75 | $19.75 | 14,784 |
2022-10-28 | $19.89 | $19.95 | $19.87 | $19.92 | $19.92 | 24,095 |
2022-10-27 | $19.99 | $20.12 | $19.99 | $19.99 | $19.99 | 10,804 |
2022-10-26 | $19.77 | $20.02 | $19.77 | $19.96 | $19.96 | 26,341 |
2022-10-25 | $19.58 | $19.74 | $19.58 | $19.70 | $19.70 | 44,697 |
2022-10-24 | $19.27 | $19.35 | $19.24 | $19.33 | $19.33 | 23,145 |
2022-10-21 | $18.96 | $19.23 | $18.96 | $19.23 | $19.19 | 63,294 |
2022-10-20 | $19.15 | $19.28 | $19.03 | $19.05 | $19.02 | 19,090 |
2022-10-19 | $19.13 | $19.19 | $19.06 | $19.09 | $19.09 | 43,144 |
2022-10-18 | $19.29 | $19.32 | $19.21 | $19.27 | $19.27 | 50,106 |
2022-10-17 | $19.16 | $19.27 | $19.16 | $19.17 | $19.17 | 94,699 |
2022-10-14 | $19.03 | $19.03 | $18.71 | $18.71 | $18.71 | 21,305 |
2022-10-13 | $18.57 | $19.00 | $18.57 | $18.90 | $18.90 | 16,113 |
2022-10-12 | $18.58 | $18.71 | $18.55 | $18.66 | $18.66 | 11,101 |
2022-10-11 | $18.64 | $18.84 | $18.64 | $18.67 | $18.67 | 3,864 |
2022-10-10 | $18.84 | $18.84 | $18.70 | $18.77 | $18.77 | 6,984 |
2022-10-07 | $19.02 | $19.06 | $18.93 | $18.97 | $18.97 | 12,106 |
2022-10-06 | $19.32 | $19.35 | $19.15 | $19.17 | $19.17 | 45,852 |
2022-10-05 | $19.50 | $19.51 | $19.33 | $19.48 | $19.48 | 33,140 |
2022-10-04 | $19.76 | $19.89 | $19.76 | $19.88 | $19.88 | 2,707 |
2022-10-03 | $19.40 | $19.51 | $19.33 | $19.49 | $19.49 | 5,714 |
2022-09-30 | $19.19 | $19.33 | $19.13 | $19.22 | $19.22 | 802,401 |
2022-09-29 | $18.96 | $19.10 | $18.92 | $19.10 | $19.10 | 33,234 |
2022-09-28 | $18.75 | $19.14 | $18.75 | $19.11 | $19.11 | 12,747 |
2022-09-27 | $18.75 | $18.75 | $18.50 | $18.56 | $18.56 | 25,961 |
2022-09-26 | $19.02 | $19.05 | $18.71 | $18.78 | $18.78 | 13,167 |
2022-09-23 | $19.50 | $19.50 | $19.21 | $19.21 | $19.21 | 20,079 |
2022-09-22 | $19.92 | $19.92 | $19.80 | $19.84 | $19.84 | 5,866 |
2022-09-21 | $20.10 | $20.11 | $19.94 | $20.00 | $20.00 | 10,105 |
2022-09-20 | $20.16 | $20.22 | $20.14 | $20.14 | $20.14 | 23,090 |
2022-09-19 | $20.41 | $20.44 | $20.38 | $20.42 | $20.42 | 10,790 |
2022-09-16 | $20.36 | $20.51 | $20.33 | $20.51 | $20.48 | 74,872 |
2022-09-15 | $20.51 | $20.56 | $20.46 | $20.49 | $20.49 | 24,039 |
2022-09-14 | $20.53 | $20.63 | $20.52 | $20.54 | $20.54 | 34,341 |
2022-09-13 | $20.65 | $20.67 | $20.50 | $20.54 | $20.54 | 7,346 |
2022-09-12 | $20.93 | $20.98 | $20.89 | $20.89 | $20.89 | 19,228 |
2022-09-09 | $20.73 | $20.76 | $20.70 | $20.74 | $20.74 | 100,543 |
2022-09-08 | $20.51 | $20.54 | $20.41 | $20.46 | $20.46 | 20,727 |
2022-09-07 | $20.48 | $20.72 | $20.48 | $20.69 | $20.69 | 13,273 |
2022-09-06 | $20.68 | $20.68 | $20.41 | $20.47 | $20.47 | 15,892 |
2022-09-02 | $20.79 | $20.88 | $20.71 | $20.74 | $20.74 | 26,059 |
2022-09-01 | $20.68 | $20.70 | $20.60 | $20.65 | $20.65 | 31,825 |
2022-08-31 | $20.81 | $20.93 | $20.81 | $20.86 | $20.86 | 15,155 |
2022-08-30 | $21.02 | $21.04 | $20.87 | $20.90 | $20.90 | 24,699 |
2022-08-29 | $21.09 | $21.10 | $21.04 | $21.07 | $21.07 | 3,752 |
2022-08-26 | $21.43 | $21.45 | $21.13 | $21.16 | $21.16 | 30,120 |
2022-08-25 | $21.31 | $21.44 | $21.31 | $21.40 | $21.40 | 22,231 |
2022-08-24 | $21.16 | $21.27 | $21.14 | $21.26 | $21.26 | 49,620 |
2022-08-23 | $21.21 | $21.41 | $21.21 | $21.32 | $21.32 | 17,370 |
2022-08-22 | $21.41 | $21.41 | $21.22 | $21.22 | $21.22 | 9,229 |
2022-08-19 | $21.69 | $21.69 | $21.62 | $21.66 | $21.63 | 7,267 |
2022-08-18 | $22.06 | $22.07 | $21.90 | $21.97 | $21.94 | 25,119 |
2022-08-17 | $22.12 | $22.20 | $22.07 | $22.11 | $22.08 | 12,729 |
2022-08-16 | $22.38 | $22.44 | $22.36 | $22.44 | $22.41 | 8,979 |
2022-08-15 | $22.60 | $22.60 | $22.49 | $22.51 | $22.48 | 40,434 |
2022-08-12 | $22.63 | $22.65 | $22.56 | $22.61 | $22.58 | 60,323 |
2022-08-11 | $22.87 | $22.88 | $22.71 | $22.71 | $22.68 | 23,586 |
2022-08-10 | $22.84 | $22.94 | $22.78 | $22.78 | $22.75 | 10,178 |
2022-08-09 | $22.57 | $22.57 | $22.41 | $22.47 | $22.44 | 11,721 |
2022-08-08 | $22.57 | $22.64 | $22.56 | $22.57 | $22.54 | 9,235 |
2022-08-05 | $22.42 | $22.48 | $22.40 | $22.42 | $22.39 | 14,573 |
2022-08-04 | $22.66 | $22.81 | $22.66 | $22.81 | $22.77 | 2,514 |
2022-08-03 | $22.61 | $22.67 | $22.50 | $22.65 | $22.62 | 9,302 |
2022-08-02 | $22.90 | $22.94 | $22.60 | $22.60 | $22.57 | 34,542 |
2022-08-01 | $22.88 | $22.98 | $22.85 | $22.96 | $22.93 | 15,906 |
2022-07-29 | $22.54 | $22.81 | $22.54 | $22.76 | $22.73 | 4,672 |
2022-07-28 | $22.55 | $22.67 | $22.55 | $22.65 | $22.62 | 7,912 |
2022-07-27 | $22.30 | $22.51 | $22.23 | $22.51 | $22.48 | 7,032 |
2022-07-26 | $22.33 | $22.33 | $22.21 | $22.21 | $22.18 | 10,171 |
2022-07-25 | $22.44 | $22.48 | $22.42 | $22.42 | $22.39 | 2,955 |
2022-07-22 | $22.32 | $22.47 | $22.32 | $22.34 | $22.31 | 4,699 |
2022-07-21 | $21.85 | $22.09 | $21.85 | $22.08 | $22.05 | 13,795 |
2022-07-20 | $22.07 | $22.07 | $21.92 | $21.94 | $21.91 | 7,157 |
2022-07-19 | $21.93 | $21.99 | $21.91 | $21.92 | $21.88 | 14,589 |
2022-07-18 | $21.83 | $21.87 | $21.77 | $21.80 | $21.77 | 32,203 |
2022-07-15 | $21.67 | $21.78 | $21.66 | $21.77 | $21.71 | 62,368 |
2022-07-14 | $21.42 | $21.64 | $21.41 | $21.60 | $21.54 | 40,922 |
2022-07-13 | $21.55 | $21.86 | $21.55 | $21.81 | $21.75 | 39,202 |
2022-07-12 | $21.81 | $21.83 | $21.71 | $21.71 | $21.65 | 15,463 |
2022-07-11 | $21.71 | $21.75 | $21.66 | $21.69 | $21.63 | 21,923 |
2022-07-08 | $21.78 | $21.84 | $21.78 | $21.84 | $21.78 | 4,646 |
2022-07-07 | $21.80 | $21.85 | $21.77 | $21.82 | $21.76 | 12,730 |
2022-07-06 | $21.89 | $21.89 | $21.75 | $21.76 | $21.70 | 19,568 |
2022-07-05 | $21.86 | $21.88 | $21.79 | $21.86 | $21.80 | 16,845 |
2022-07-01 | $22.06 | $22.20 | $22.04 | $22.20 | $22.14 | 14,942 |
2022-06-30 | $21.88 | $22.11 | $21.86 | $22.03 | $21.97 | 223,681 |
2022-06-29 | $21.76 | $21.87 | $21.73 | $21.82 | $21.76 | 395,575 |
2022-06-28 | $21.95 | $21.96 | $21.84 | $21.87 | $21.81 | 149,537 |
2022-06-27 | $22.11 | $22.19 | $22.07 | $22.07 | $22.01 | 47,110 |
2022-06-24 | $22.12 | $22.27 | $22.11 | $22.27 | $22.21 | 27,076 |
2022-06-23 | $22.04 | $22.15 | $21.99 | $22.02 | $21.96 | 224,235 |
2022-06-22 | $21.90 | $22.00 | $21.90 | $21.93 | $21.87 | 11,626 |
2022-06-21 | $21.74 | $21.76 | $21.66 | $21.70 | $21.64 | 18,564 |
2022-06-17 | $21.78 | $21.86 | $21.72 | $21.76 | $21.67 | 13,944 |
2022-06-16 | $21.67 | $22.00 | $21.65 | $21.97 | $21.88 | 10,924 |
2022-06-15 | $21.83 | $21.99 | $21.69 | $21.96 | $21.87 | 11,790 |
2022-06-14 | $21.75 | $21.76 | $21.42 | $21.45 | $21.36 | 11,960 |
2022-06-13 | $21.89 | $21.92 | $21.72 | $21.72 | $21.63 | 23,404 |
2022-06-10 | $22.47 | $22.48 | $22.28 | $22.35 | $22.25 | 7,157 |
2022-06-09 | $22.92 | $22.95 | $22.77 | $22.84 | $22.74 | 15,328 |
2022-06-08 | $23.14 | $23.19 | $23.09 | $23.13 | $23.03 | 13,090 |
2022-06-07 | $23.10 | $23.27 | $23.10 | $23.23 | $23.13 | 31,996 |
2022-06-06 | $23.24 | $23.25 | $23.10 | $23.11 | $23.02 | 32,280 |
2022-06-03 | $23.22 | $23.28 | $23.19 | $23.22 | $23.12 | 18,623 |
2022-06-02 | $23.26 | $23.35 | $23.25 | $23.35 | $23.25 | 21,093 |
2022-06-01 | $23.43 | $23.43 | $23.13 | $23.23 | $23.13 | 17,738 |
2022-05-31 | $23.44 | $23.44 | $23.37 | $23.43 | $23.33 | 16,408 |
2022-05-27 | $23.64 | $23.69 | $23.55 | $23.55 | $23.45 | 15,607 |
2022-05-26 | $23.46 | $23.54 | $23.46 | $23.47 | $23.37 | 10,448 |
2022-05-25 | $23.34 | $23.45 | $23.33 | $23.45 | $23.35 | 23,473 |
2022-05-24 | $23.34 | $23.46 | $23.34 | $23.42 | $23.32 | 17,987 |
2022-05-23 | $23.31 | $23.37 | $23.31 | $23.35 | $23.25 | 17,965 |
2022-05-20 | $23.29 | $23.29 | $23.17 | $23.28 | $23.16 | 46,133 |
2022-05-19 | $23.21 | $23.36 | $23.21 | $23.22 | $23.10 | 31,516 |
2022-05-18 | $23.10 | $23.10 | $22.96 | $22.96 | $22.84 | 180,394 |
2022-05-17 | $23.22 | $23.23 | $23.12 | $23.23 | $23.11 | 27,853 |
2022-05-16 | $22.92 | $23.09 | $22.92 | $23.05 | $22.93 | 30,287 |
2022-05-13 | $22.90 | $22.98 | $22.89 | $22.91 | $22.79 | 30,480 |
2022-05-12 | $23.06 | $23.06 | $22.87 | $22.89 | $22.77 | 32,499 |
2022-05-11 | $22.94 | $23.13 | $22.94 | $23.06 | $22.94 | 10,003 |
2022-05-10 | $22.99 | $23.06 | $22.94 | $22.94 | $22.82 | 10,753 |
2022-05-09 | $22.83 | $22.95 | $22.79 | $22.85 | $22.73 | 34,878 |
2022-05-06 | $23.00 | $23.01 | $22.90 | $22.90 | $22.78 | 36,630 |
2022-05-05 | $23.35 | $23.35 | $23.09 | $23.12 | $23.00 | 16,636 |
2022-05-04 | $23.22 | $23.49 | $23.17 | $23.48 | $23.35 | 29,104 |
2022-05-03 | $23.29 | $23.33 | $23.17 | $23.17 | $23.05 | 23,185 |
2022-05-02 | $23.26 | $23.35 | $23.18 | $23.28 | $23.16 | 68,896 |
2022-04-29 | $23.34 | $23.46 | $23.31 | $23.39 | $23.26 | 208,888 |
2022-04-28 | $23.30 | $23.33 | $23.25 | $23.32 | $23.20 | 23,084 |
2022-04-27 | $23.50 | $23.57 | $23.46 | $23.54 | $23.41 | 18,678 |
2022-04-26 | $23.82 | $23.82 | $23.68 | $23.68 | $23.55 | 25,046 |
2022-04-25 | $23.82 | $23.88 | $23.81 | $23.83 | $23.70 | 29,668 |
2022-04-22 | $23.97 | $24.00 | $23.88 | $23.89 | $23.76 | 32,648 |
2022-04-21 | $24.38 | $24.38 | $24.09 | $24.12 | $23.99 | 55,315 |
2022-04-20 | $24.34 | $24.44 | $24.34 | $24.41 | $24.28 | 17,103 |
2022-04-19 | $24.14 | $24.23 | $24.14 | $24.17 | $24.04 | 21,693 |
2022-04-18 | $24.36 | $24.43 | $24.29 | $24.38 | $24.25 | 17,694 |
2022-04-14 | $24.57 | $24.57 | $24.39 | $24.48 | $24.32 | 6,548 |
2022-04-13 | $24.43 | $24.71 | $24.43 | $24.71 | $24.55 | 32,925 |
2022-04-12 | $24.64 | $24.64 | $24.48 | $24.48 | $24.32 | 14,620 |
2022-04-11 | $24.65 | $24.65 | $24.53 | $24.58 | $24.42 | 9,909 |
2022-04-08 | $24.65 | $24.76 | $24.62 | $24.76 | $24.60 | 21,354 |
2022-04-07 | $24.87 | $24.87 | $24.80 | $24.80 | $24.64 | 25,452 |
2022-04-06 | $24.95 | $25.00 | $24.88 | $24.93 | $24.76 | 21,769 |
2022-04-05 | $25.20 | $25.20 | $24.96 | $24.96 | $24.80 | 17,882 |
2022-04-04 | $25.35 | $25.38 | $25.30 | $25.36 | $25.20 | 11,928 |
2022-04-01 | $25.22 | $25.32 | $25.21 | $25.31 | $25.14 | 44,922 |
2022-03-31 | $25.30 | $25.40 | $25.26 | $25.32 | $25.16 | 42,977 |
2022-03-30 | $25.30 | $25.36 | $25.25 | $25.36 | $25.20 | 24,848 |
2022-03-29 | $25.30 | $25.36 | $25.22 | $25.24 | $25.08 | 21,954 |
2022-03-28 | $25.02 | $25.09 | $25.02 | $25.07 | $24.91 | 25,823 |
2022-03-25 | $25.14 | $25.16 | $25.05 | $25.07 | $24.91 | 9,164 |
2022-03-24 | $25.04 | $25.19 | $25.02 | $25.19 | $25.03 | 22,593 |
2022-03-23 | $25.03 | $25.16 | $25.03 | $25.16 | $25.00 | 21,264 |
2022-03-22 | $25.09 | $25.14 | $25.06 | $25.14 | $24.98 | 11,724 |
2022-03-21 | $25.26 | $25.26 | $25.05 | $25.05 | $24.89 | 17,601 |
2022-03-18 | $25.22 | $25.39 | $25.22 | $25.37 | $25.18 | 6,471 |
2022-03-17 | $25.09 | $25.34 | $25.09 | $25.28 | $25.09 | 3,782 |
2022-03-16 | $25.01 | $25.19 | $24.89 | $25.19 | $25.00 | 12,720 |
2022-03-15 | $25.02 | $25.03 | $24.93 | $24.97 | $24.78 | 6,960 |
2022-03-14 | $25.00 | $25.04 | $24.80 | $24.80 | $24.62 | 6,062 |
2022-03-11 | $25.21 | $25.21 | $25.04 | $25.04 | $24.85 | 9,623 |
2022-03-10 | $25.29 | $25.29 | $25.13 | $25.17 | $24.98 | 16,373 |
2022-03-09 | $25.30 | $25.46 | $25.30 | $25.41 | $25.22 | 14,470 |
2022-03-08 | $25.27 | $25.27 | $25.10 | $25.22 | $25.03 | 15,451 |
2022-03-07 | $25.52 | $25.52 | $25.27 | $25.28 | $25.09 | 7,826 |
2022-03-04 | $25.74 | $25.77 | $25.67 | $25.76 | $25.57 | 25,263 |
2022-03-03 | $26.03 | $26.03 | $25.85 | $25.89 | $25.70 | 30,114 |
2022-03-02 | $26.14 | $26.14 | $26.00 | $26.09 | $25.90 | 16,129 |
2022-03-01 | $26.10 | $26.26 | $26.10 | $26.26 | $26.06 | 36,967 |
2022-02-28 | $25.85 | $26.08 | $25.85 | $26.00 | $25.81 | 8,579 |
2022-02-25 | $25.90 | $25.96 | $25.87 | $25.94 | $25.75 | 109,680 |
2022-02-24 | $25.78 | $25.83 | $25.65 | $25.82 | $25.62 | 19,807 |
2022-02-23 | $26.20 | $26.20 | $26.05 | $26.05 | $25.86 | 63,762 |
2022-02-22 | $26.13 | $26.17 | $26.11 | $26.15 | $25.96 | 12,279 |
2022-02-18 | $26.42 | $26.42 | $26.35 | $26.37 | $26.15 | 12,092 |
2022-02-17 | $26.37 | $26.40 | $26.34 | $26.37 | $26.15 | 36,505 |
2022-02-16 | $26.25 | $26.34 | $26.25 | $26.33 | $26.11 | 17,446 |
2022-02-15 | $26.19 | $26.20 | $26.11 | $26.16 | $25.94 | 26,123 |
2022-02-14 | $26.16 | $26.16 | $26.07 | $26.12 | $25.90 | 13,902 |
2022-02-11 | $26.36 | $26.38 | $26.23 | $26.30 | $26.08 | 23,830 |
2022-02-10 | $26.42 | $26.54 | $26.33 | $26.33 | $26.11 | 25,421 |
2022-02-09 | $26.61 | $26.61 | $26.55 | $26.57 | $26.34 | 103,211 |
2022-02-08 | $26.37 | $26.46 | $26.36 | $26.45 | $26.23 | 73,235 |
2022-02-07 | $26.27 | $26.44 | $26.27 | $26.44 | $26.22 | 21,779 |
2022-02-04 | $26.50 | $26.51 | $26.37 | $26.45 | $26.23 | 259,114 |
2022-02-03 | $26.87 | $26.87 | $26.75 | $26.75 | $26.53 | 188,075 |
2022-02-02 | $26.95 | $27.02 | $26.95 | $27.00 | $26.77 | 52,091 |
2022-02-01 | $26.90 | $26.90 | $26.80 | $26.86 | $26.63 | 32,847 |
2022-01-31 | $26.72 | $26.80 | $26.69 | $26.79 | $26.56 | 20,847 |
2022-01-28 | $26.69 | $26.77 | $26.68 | $26.73 | $26.51 | 22,173 |
2022-01-27 | $26.85 | $26.90 | $26.76 | $26.80 | $26.58 | 89,498 |
2022-01-26 | $27.19 | $27.22 | $26.97 | $26.97 | $26.74 | 9,794 |
2022-01-25 | $27.18 | $27.30 | $27.14 | $27.17 | $26.94 | 106,854 |
2022-01-24 | $27.24 | $27.35 | $27.20 | $27.30 | $27.07 | 282,736 |
2022-01-21 | $27.42 | $27.43 | $27.38 | $27.40 | $27.15 | 42,943 |
2022-01-20 | $27.40 | $27.45 | $27.30 | $27.30 | $27.05 | 49,877 |
2022-01-19 | $27.36 | $27.39 | $27.35 | $27.35 | $27.10 | 24,083 |
2022-01-18 | $27.42 | $27.42 | $27.24 | $27.28 | $27.03 | 93,026 |
2022-01-14 | $27.69 | $27.73 | $27.59 | $27.63 | $27.37 | 33,876 |
2022-01-13 | $27.85 | $27.87 | $27.81 | $27.82 | $27.56 | 11,083 |
2022-01-12 | $27.72 | $27.78 | $27.70 | $27.77 | $27.51 | 23,185 |
2022-01-11 | $27.42 | $27.57 | $27.40 | $27.56 | $27.31 | 10,765 |
2022-01-10 | $27.36 | $27.43 | $27.33 | $27.43 | $27.18 | 22,997 |
2022-01-07 | $27.50 | $27.57 | $27.48 | $27.55 | $27.30 | 21,566 |
2022-01-06 | $27.42 | $27.48 | $27.42 | $27.43 | $27.18 | 12,827 |
2022-01-05 | $27.59 | $27.63 | $27.50 | $27.50 | $27.24 | 11,507 |
2022-01-04 | $27.53 | $27.57 | $27.49 | $27.51 | $27.26 | 7,601 |
2022-01-03 | $27.58 | $27.59 | $27.47 | $27.51 | $27.26 | 19,010 |
2021-12-31 | $27.74 | $27.81 | $27.70 | $27.78 | $27.52 | 16,561 |
2021-12-30 | $27.66 | $27.67 | $27.61 | $27.64 | $27.38 | 35,049 |
2021-12-29 | $27.63 | $27.68 | $27.61 | $27.66 | $27.40 | 13,768 |
2021-12-28 | $27.71 | $27.71 | $27.61 | $27.65 | $27.39 | 176,499 |
2021-12-27 | $27.67 | $27.77 | $27.66 | $27.74 | $27.48 | 31,525 |
2021-12-23 | $27.60 | $27.80 | $27.59 | $27.71 | $27.45 | 571,499 |
2021-12-22 | $27.58 | $27.92 | $27.55 | $27.73 | $27.47 | 461,359 |
2021-12-21 | $27.69 | $27.69 | $27.44 | $27.49 | $27.24 | 139,020 |
2021-12-20 | $27.67 | $27.68 | $27.54 | $27.61 | $27.35 | 89,697 |
2021-12-17 | $27.87 | $27.87 | $27.73 | $27.74 | $27.37 | 19,881 |
2021-12-16 | $27.89 | $27.92 | $27.82 | $27.92 | $27.55 | 22,464 |
2021-12-15 | $27.70 | $27.83 | $27.62 | $27.78 | $27.41 | 17,580 |
2021-12-14 | $27.81 | $27.82 | $27.63 | $27.77 | $27.40 | 89,892 |
2021-12-13 | $27.91 | $27.91 | $27.83 | $27.86 | $27.49 | 32,126 |
2021-12-10 | $27.81 | $27.92 | $27.78 | $27.91 | $27.54 | 22,618 |
2021-12-09 | $27.87 | $27.87 | $27.79 | $27.79 | $27.42 | 15,218 |
2021-12-08 | $27.84 | $27.91 | $27.82 | $27.90 | $27.53 | 35,521 |
2021-12-07 | $27.74 | $27.85 | $27.74 | $27.85 | $27.48 | 48,085 |
2021-12-06 | $27.82 | $27.82 | $27.76 | $27.81 | $27.44 | 22,545 |
2021-12-03 | $27.77 | $27.85 | $27.69 | $27.82 | $27.45 | 43,247 |
2021-12-02 | $27.86 | $27.86 | $27.76 | $27.80 | $27.43 | 20,079 |
2021-12-01 | $27.82 | $27.83 | $27.74 | $27.76 | $27.39 | 38,925 |
2021-11-30 | $27.82 | $27.94 | $27.56 | $27.65 | $27.28 | 26,420 |
2021-11-29 | $27.56 | $27.62 | $27.55 | $27.62 | $27.25 | 23,114 |
2021-11-26 | $27.64 | $27.68 | $27.57 | $27.57 | $27.20 | 8,271 |
2021-11-24 | $27.40 | $27.49 | $27.38 | $27.49 | $27.12 | 27,009 |
2021-11-23 | $27.64 | $27.64 | $27.50 | $27.50 | $27.13 | 34,828 |
2021-11-22 | $27.69 | $27.76 | $27.62 | $27.62 | $27.25 | 19,947 |
2021-11-19 | $27.98 | $27.98 | $27.89 | $27.90 | $27.50 | 19,224 |
2021-11-18 | $27.87 | $27.98 | $27.87 | $27.98 | $27.59 | 34,213 |
2021-11-17 | $27.77 | $27.84 | $27.77 | $27.83 | $27.43 | 17,079 |
2021-11-16 | $27.85 | $27.87 | $27.76 | $27.76 | $27.37 | 18,001 |
2021-11-15 | $28.09 | $28.09 | $27.87 | $27.87 | $27.48 | 12,572 |
2021-11-12 | $28.08 | $28.10 | $28.03 | $28.10 | $27.70 | 17,765 |
2021-11-11 | $28.12 | $28.12 | $28.00 | $28.00 | $27.61 | 8,584 |
2021-11-10 | $28.50 | $28.51 | $28.11 | $28.11 | $27.71 | 37,544 |
2021-11-09 | $28.56 | $28.62 | $28.52 | $28.62 | $28.22 | 51,100 |
2021-11-08 | $28.48 | $28.52 | $28.46 | $28.48 | $28.08 | 11,864 |
2021-11-05 | $28.35 | $28.48 | $28.33 | $28.45 | $28.05 | 31,693 |
2021-11-04 | $28.28 | $28.29 | $28.25 | $28.28 | $27.88 | 28,430 |
2021-11-03 | $28.25 | $28.36 | $28.25 | $28.35 | $27.95 | 16,345 |
2021-11-02 | $28.33 | $28.33 | $28.26 | $28.26 | $27.86 | 20,714 |
2021-11-01 | $28.17 | $28.34 | $28.17 | $28.32 | $27.92 | 23,078 |
2021-10-29 | $28.44 | $28.44 | $28.26 | $28.30 | $27.90 | 50,272 |
2021-10-28 | $28.47 | $28.62 | $28.47 | $28.58 | $28.18 | 25,609 |
2021-10-27 | $28.50 | $28.55 | $28.46 | $28.49 | $28.09 | 18,435 |
2021-10-26 | $28.36 | $28.41 | $28.28 | $28.36 | $27.96 | 69,861 |
2021-10-25 | $28.24 | $28.30 | $28.24 | $28.28 | $27.88 | 27,267 |
2021-10-22 | $28.29 | $28.32 | $28.24 | $28.29 | $27.89 | 48,192 |
2021-10-21 | $28.30 | $28.31 | $28.17 | $28.19 | $27.79 | 99,100 |
2021-10-20 | $28.34 | $28.40 | $28.33 | $28.39 | $27.99 | 54,229 |
2021-10-19 | $28.34 | $28.35 | $28.28 | $28.32 | $27.92 | 33,902 |
2021-10-18 | $28.23 | $28.28 | $28.22 | $28.26 | $27.86 | 27,666 |
2021-10-15 | $28.34 | $28.38 | $28.31 | $28.34 | $27.92 | 15,683 |
2021-10-14 | $28.38 | $28.40 | $28.33 | $28.40 | $27.98 | 11,639 |
2021-10-13 | $28.10 | $28.22 | $28.10 | $28.22 | $27.80 | 40,809 |
2021-10-12 | $27.99 | $27.99 | $27.91 | $27.91 | $27.50 | 12,846 |
2021-10-11 | $28.01 | $28.06 | $27.96 | $27.96 | $27.55 | 15,070 |
2021-10-08 | $28.13 | $28.13 | $28.08 | $28.08 | $27.67 | 9,684 |
2021-10-07 | $28.09 | $28.17 | $28.09 | $28.14 | $27.72 | 29,658 |
2021-10-06 | $28.06 | $28.12 | $28.04 | $28.10 | $27.68 | 12,923 |
2021-10-05 | $28.28 | $28.28 | $28.21 | $28.21 | $27.79 | 19,764 |
2021-10-04 | $28.35 | $28.38 | $28.33 | $28.34 | $27.92 | 12,616 |
2021-10-01 | $28.28 | $28.30 | $28.23 | $28.30 | $27.88 | 20,435 |
2021-09-30 | $28.13 | $28.19 | $28.10 | $28.15 | $27.73 | 12,260 |
2021-09-29 | $28.33 | $28.33 | $28.13 | $28.13 | $27.71 | 15,027 |
2021-09-28 | $28.34 | $28.38 | $28.30 | $28.35 | $27.93 | 9,278 |
2021-09-27 | $28.55 | $28.61 | $28.53 | $28.60 | $28.18 | 24,553 |
2021-09-24 | $28.58 | $28.63 | $28.57 | $28.59 | $28.17 | 20,483 |
2021-09-23 | $28.70 | $28.77 | $28.68 | $28.68 | $28.26 | 10,345 |
2021-09-22 | $28.73 | $28.84 | $28.66 | $28.69 | $28.27 | 15,920 |
2021-09-21 | $28.79 | $28.80 | $28.73 | $28.74 | $28.31 | 35,940 |
2021-09-20 | $28.71 | $28.78 | $28.71 | $28.78 | $28.35 | 25,287 |
2021-09-17 | $28.87 | $28.88 | $28.79 | $28.79 | $28.35 | 17,814 |
2021-09-16 | $28.98 | $28.98 | $28.91 | $28.94 | $28.49 | 9,044 |
2021-09-15 | $29.11 | $29.14 | $29.08 | $29.13 | $28.68 | 43,281 |
2021-09-14 | $29.23 | $29.23 | $29.09 | $29.09 | $28.64 | 142,177 |
2021-09-13 | $29.12 | $29.14 | $29.09 | $29.14 | $28.69 | 10,408 |
2021-09-10 | $29.20 | $29.22 | $29.10 | $29.11 | $28.66 | 18,883 |
2021-09-09 | $29.10 | $29.22 | $29.10 | $29.19 | $28.74 | 12,757 |
2021-09-08 | $29.06 | $29.07 | $28.99 | $29.04 | $28.59 | 12,369 |
2021-09-07 | $29.11 | $29.14 | $29.04 | $29.04 | $28.59 | 18,170 |
2021-09-03 | $29.31 | $29.32 | $29.23 | $29.28 | $28.83 | 24,475 |
2021-09-02 | $29.22 | $29.31 | $29.22 | $29.30 | $28.85 | 19,651 |
2021-09-01 | $29.18 | $29.20 | $29.16 | $29.16 | $28.71 | 12,962 |
2021-08-31 | $29.20 | $29.22 | $29.07 | $29.09 | $28.64 | 27,476 |
2021-08-30 | $29.10 | $29.20 | $29.10 | $29.19 | $28.74 | 28,925 |
2021-08-27 | $28.96 | $29.24 | $28.96 | $29.24 | $28.79 | 14,494 |
2021-08-26 | $29.03 | $29.04 | $28.98 | $28.99 | $28.54 | 28,393 |
2021-08-25 | $29.05 | $29.12 | $29.03 | $29.10 | $28.65 | 16,889 |
2021-08-24 | $29.11 | $29.26 | $29.09 | $29.09 | $28.64 | 34,787 |
2021-08-23 | $29.09 | $29.16 | $29.05 | $29.15 | $28.70 | 17,990 |
2021-08-20 | $28.99 | $29.02 | $28.95 | $29.02 | $28.55 | 26,077 |
2021-08-19 | $29.08 | $29.13 | $29.02 | $29.02 | $28.55 | 21,513 |
2021-08-18 | $29.17 | $29.21 | $29.13 | $29.13 | $28.66 | 9,029 |
2021-08-17 | $29.27 | $29.27 | $29.15 | $29.16 | $28.69 | 73,572 |
2021-08-16 | $29.35 | $29.36 | $29.32 | $29.34 | $28.87 | 18,212 |
2021-08-13 | $29.28 | $29.40 | $29.28 | $29.40 | $28.92 | 6,677 |
2021-08-12 | $29.20 | $29.26 | $29.20 | $29.23 | $28.75 | 16,309 |
2021-08-11 | $29.30 | $29.35 | $29.27 | $29.32 | $28.84 | 14,294 |
2021-08-10 | $29.27 | $29.29 | $29.24 | $29.26 | $28.78 | 8,495 |
2021-08-09 | $29.34 | $29.38 | $29.25 | $29.25 | $28.78 | 16,271 |
2021-08-06 | $29.50 | $29.50 | $29.25 | $29.26 | $28.79 | 22,360 |
2021-08-05 | $29.56 | $29.62 | $29.53 | $29.56 | $29.08 | 60,033 |
2021-08-04 | $29.64 | $29.71 | $29.53 | $29.56 | $29.08 | 64,350 |
2021-08-03 | $29.54 | $29.59 | $29.50 | $29.53 | $29.05 | 5,401 |
2021-08-02 | $29.60 | $29.63 | $29.52 | $29.63 | $29.15 | 19,164 |
2021-07-30 | $29.63 | $29.66 | $29.52 | $29.53 | $29.05 | 13,952 |
2021-07-29 | $29.34 | $29.62 | $29.34 | $29.60 | $29.12 | 10,945 |
2021-07-28 | $29.27 | $29.40 | $29.22 | $29.36 | $28.88 | 20,870 |
2021-07-27 | $29.41 | $29.43 | $29.25 | $29.41 | $28.93 | 4,815 |
2021-07-26 | $29.19 | $29.38 | $29.16 | $29.36 | $28.88 | 13,711 |
2021-07-23 | $29.19 | $29.27 | $29.16 | $29.19 | $28.72 | 8,077 |
2021-07-22 | $29.13 | $29.24 | $29.06 | $29.16 | $28.69 | 7,050 |
2021-07-21 | $29.05 | $29.20 | $29.05 | $29.13 | $28.66 | 28,190 |
2021-07-20 | $29.06 | $29.15 | $29.05 | $29.10 | $28.63 | 24,560 |
2021-07-19 | $29.13 | $29.27 | $28.98 | $28.98 | $28.51 | 24,375 |
2021-07-16 | $29.18 | $29.27 | $29.04 | $29.16 | $28.67 | 28,047 |
2021-07-15 | $29.20 | $29.26 | $29.10 | $29.20 | $28.71 | 11,238 |
2021-07-14 | $29.10 | $29.36 | $29.10 | $29.19 | $28.70 | 18,670 |
2021-07-13 | $29.20 | $29.25 | $29.04 | $29.11 | $28.62 | 10,780 |
2021-07-12 | $29.22 | $29.41 | $29.21 | $29.25 | $28.75 | 13,323 |
2021-07-09 | $29.21 | $29.35 | $29.14 | $29.28 | $28.78 | 19,640 |
2021-07-08 | $29.21 | $29.26 | $29.10 | $29.11 | $28.62 | 27,285 |
2021-07-07 | $29.19 | $29.26 | $29.00 | $29.23 | $28.73 | 14,356 |
2021-07-06 | $29.19 | $29.26 | $29.09 | $29.20 | $28.70 | 5,893 |
2021-07-02 | $29.27 | $29.27 | $29.06 | $29.24 | $28.74 | 24,000 |
2021-07-01 | $28.99 | $29.13 | $28.94 | $29.09 | $28.60 | 96,486 |
2021-06-30 | $29.13 | $29.24 | $29.08 | $29.16 | $28.67 | 21,299 |
2021-06-29 | $29.15 | $29.17 | $29.06 | $29.16 | $28.67 | 19,693 |
2021-06-28 | $29.12 | $29.27 | $29.12 | $29.18 | $28.68 | 9,565 |
2021-06-25 | $29.22 | $29.27 | $29.10 | $29.12 | $28.63 | 7,664 |
2021-06-24 | $29.30 | $29.38 | $29.22 | $29.32 | $28.82 | 5,038 |
2021-06-23 | $29.31 | $29.40 | $29.23 | $29.24 | $28.74 | 13,329 |
2021-06-22 | $29.20 | $29.28 | $29.14 | $29.28 | $28.78 | 6,842 |
2021-06-21 | $29.04 | $29.21 | $29.04 | $29.16 | $28.67 | 8,829 |
2021-06-18 | $29.03 | $29.13 | $28.96 | $29.06 | $28.54 | 13,552 |
2021-06-17 | $29.16 | $29.30 | $29.14 | $29.25 | $28.73 | 11,084 |
2021-06-16 | $29.66 | $29.78 | $29.14 | $29.14 | $28.62 | 14,642 |
2021-06-15 | $29.70 | $29.76 | $29.64 | $29.69 | $29.16 | 9,390 |
2021-06-14 | $29.72 | $29.80 | $29.72 | $29.73 | $29.20 | 14,711 |
2021-06-11 | $29.79 | $29.82 | $29.72 | $29.77 | $29.24 | 9,155 |
2021-06-10 | $29.72 | $29.85 | $29.72 | $29.81 | $29.28 | 4,865 |
2021-06-09 | $29.73 | $29.94 | $29.72 | $29.72 | $29.19 | 29,284 |
2021-06-08 | $29.82 | $29.82 | $29.72 | $29.73 | $29.20 | 7,310 |
2021-06-07 | $29.86 | $29.90 | $29.73 | $29.74 | $29.21 | 7,381 |
2021-06-04 | $29.62 | $29.76 | $29.58 | $29.76 | $29.23 | 12,550 |
2021-06-03 | $29.68 | $29.68 | $29.50 | $29.60 | $29.07 | 8,705 |
2021-06-02 | $29.73 | $29.87 | $29.73 | $29.79 | $29.26 | 30,176 |
2021-06-01 | $29.76 | $29.95 | $29.70 | $29.85 | $29.32 | 106,678 |
2021-05-28 | $29.63 | $29.73 | $29.63 | $29.68 | $29.15 | 15,726 |
2021-05-27 | $29.67 | $29.79 | $29.64 | $29.72 | $29.19 | 22,162 |
2021-05-26 | $29.72 | $29.82 | $29.67 | $29.70 | $29.17 | 40,662 |
2021-05-25 | $29.70 | $29.80 | $29.58 | $29.75 | $29.22 | 28,590 |
2021-05-24 | $29.62 | $29.70 | $29.48 | $29.65 | $29.12 | 16,675 |
2021-05-21 | $29.60 | $29.64 | $29.49 | $29.59 | $29.04 | 11,917 |
2021-05-20 | $29.57 | $29.66 | $29.53 | $29.66 | $29.11 | 5,793 |
2021-05-19 | $29.60 | $29.69 | $29.46 | $29.59 | $29.04 | 37,342 |
2021-05-18 | $29.64 | $29.65 | $29.60 | $29.63 | $29.08 | 3,677 |
2021-05-17 | $29.52 | $29.58 | $29.44 | $29.54 | $28.99 | 11,874 |
2021-05-14 | $29.28 | $29.60 | $29.28 | $29.52 | $28.97 | 16,723 |
2021-05-13 | $29.31 | $29.38 | $29.25 | $29.36 | $28.82 | 13,268 |
2021-05-12 | $29.59 | $29.59 | $29.27 | $29.28 | $28.74 | 44,117 |
2021-05-11 | $29.66 | $29.84 | $29.60 | $29.64 | $29.09 | 38,560 |
2021-05-10 | $29.71 | $29.77 | $29.66 | $29.66 | $29.11 | 26,713 |
2021-05-07 | $29.50 | $29.63 | $29.50 | $29.60 | $29.05 | 9,989 |
2021-05-06 | $29.48 | $29.49 | $29.42 | $29.44 | $28.89 | 7,060 |
2021-05-05 | $29.34 | $29.40 | $29.26 | $29.38 | $28.83 | 12,167 |
2021-05-04 | $29.31 | $29.41 | $29.26 | $29.28 | $28.74 | 9,529 |
2021-05-03 | $29.22 | $29.55 | $29.13 | $29.31 | $28.76 | 8,013 |
2021-04-30 | $29.34 | $29.44 | $29.20 | $29.25 | $28.71 | 34,710 |
2021-04-29 | $29.42 | $29.46 | $29.34 | $29.46 | $28.91 | 18,244 |
2021-04-28 | $29.37 | $29.43 | $29.30 | $29.42 | $28.87 | 7,744 |
2021-04-27 | $29.44 | $29.50 | $29.40 | $29.44 | $28.89 | 28,137 |
2021-04-26 | $29.29 | $29.44 | $29.29 | $29.44 | $28.89 | 15,404 |
2021-04-23 | $29.38 | $29.41 | $29.25 | $29.31 | $28.77 | 15,877 |
2021-04-22 | $29.33 | $29.36 | $29.20 | $29.30 | $28.76 | 23,216 |
2021-04-21 | $29.22 | $29.45 | $29.22 | $29.27 | $28.73 | 49,141 |
2021-04-20 | $29.28 | $29.40 | $29.22 | $29.22 | $28.68 | 22,381 |
2021-04-19 | $29.23 | $29.35 | $29.17 | $29.32 | $28.78 | 37,971 |
2021-04-16 | $29.18 | $29.28 | $29.18 | $29.26 | $28.69 | 21,451 |
2021-04-15 | $29.21 | $29.24 | $29.11 | $29.24 | $28.67 | 28,127 |
2021-04-14 | $29.01 | $29.16 | $29.01 | $29.08 | $28.52 | 6,875 |
2021-04-13 | $28.96 | $29.14 | $28.96 | $29.10 | $28.53 | 13,280 |
2021-04-12 | $28.99 | $29.05 | $28.96 | $29.05 | $28.49 | 18,885 |
2021-04-09 | $28.92 | $29.04 | $28.92 | $29.00 | $28.44 | 9,777 |
2021-04-08 | $28.94 | $29.12 | $28.94 | $29.07 | $28.50 | 10,641 |
2021-04-07 | $28.88 | $29.07 | $28.88 | $28.89 | $28.33 | 12,916 |
2021-04-06 | $28.94 | $29.08 | $28.84 | $29.05 | $28.49 | 13,286 |
2021-04-05 | $28.88 | $29.03 | $28.77 | $28.95 | $28.39 | 13,463 |
2021-04-01 | $28.85 | $28.90 | $28.70 | $28.88 | $28.32 | 15,259 |
2021-03-31 | $28.61 | $28.75 | $28.40 | $28.64 | $28.08 | 220,253 |
2021-03-30 | $28.60 | $28.60 | $28.47 | $28.50 | $27.95 | 7,805 |
2021-03-29 | $28.86 | $28.99 | $28.65 | $28.65 | $28.09 | 12,629 |
2021-03-26 | $28.87 | $28.89 | $28.77 | $28.82 | $28.26 | 13,784 |
2021-03-25 | $28.95 | $28.95 | $28.74 | $28.85 | $28.29 | 7,751 |
2021-03-24 | $28.87 | $28.95 | $28.78 | $28.89 | $28.33 | 7,911 |
2021-03-23 | $28.89 | $29.02 | $28.84 | $28.88 | $28.32 | 19,567 |
2021-03-22 | $28.94 | $29.01 | $28.90 | $28.96 | $28.40 | 12,041 |
2021-03-19 | $29.01 | $29.01 | $28.85 | $28.85 | $28.27 | 9,182 |
2021-03-18 | $28.91 | $29.06 | $28.82 | $28.82 | $28.24 | 25,261 |
2021-03-17 | $28.99 | $29.20 | $28.90 | $29.20 | $28.61 | 7,888 |
2021-03-16 | $29.05 | $29.19 | $29.00 | $29.05 | $28.46 | 8,591 |
2021-03-15 | $28.95 | $29.11 | $28.90 | $29.01 | $28.42 | 12,421 |
2021-03-12 | $29.21 | $29.21 | $28.96 | $29.06 | $28.47 | 15,677 |
2021-03-11 | $29.26 | $29.35 | $29.12 | $29.35 | $28.75 | 8,729 |
2021-03-10 | $29.08 | $29.23 | $29.02 | $29.18 | $28.59 | 27,034 |
2021-03-09 | $29.00 | $29.11 | $28.77 | $29.09 | $28.50 | 40,182 |
2021-03-08 | $28.94 | $29.00 | $28.80 | $28.93 | $28.34 | 7,942 |
2021-03-05 | $29.20 | $29.20 | $28.91 | $28.99 | $28.40 | 14,708 |
2021-03-04 | $29.35 | $29.41 | $29.12 | $29.21 | $28.62 | 11,192 |
2021-03-03 | $29.49 | $29.49 | $29.14 | $29.26 | $28.66 | 7,880 |
2021-03-02 | $29.34 | $29.52 | $29.22 | $29.46 | $28.86 | 5,098 |
2021-03-01 | $29.26 | $29.33 | $29.21 | $29.29 | $28.70 | 28,025 |
2021-02-26 | $29.38 | $29.40 | $29.16 | $29.20 | $28.61 | 18,676 |
2021-02-25 | $29.59 | $29.70 | $29.11 | $29.25 | $28.65 | 1,496,273 |
2021-02-24 | $29.56 | $29.66 | $29.55 | $29.66 | $29.06 | 7,482 |
2021-02-23 | $29.60 | $29.71 | $29.58 | $29.66 | $29.05 | 13,603 |
2021-02-22 | $29.74 | $29.77 | $29.70 | $29.74 | $29.14 | 10,055 |
2021-02-19 | $29.79 | $29.79 | $29.63 | $29.67 | $29.04 | 21,641 |
2021-02-18 | $29.58 | $29.77 | $29.58 | $29.77 | $29.14 | 10,336 |
2021-02-17 | $29.62 | $29.63 | $29.53 | $29.56 | $28.93 | 10,291 |
2021-02-16 | $29.73 | $29.73 | $29.59 | $29.69 | $29.06 | 17,506 |
2021-02-12 | $29.81 | $29.84 | $29.75 | $29.77 | $29.14 | 28,212 |
2021-02-11 | $29.92 | $29.94 | $29.78 | $29.88 | $29.25 | 15,979 |
2021-02-10 | $29.88 | $29.92 | $29.82 | $29.90 | $29.27 | 11,687 |
2021-02-09 | $29.68 | $29.82 | $29.65 | $29.79 | $29.16 | 17,450 |
2021-02-08 | $29.64 | $29.70 | $29.56 | $29.68 | $29.05 | 32,003 |
2021-02-05 | $29.56 | $29.65 | $29.47 | $29.63 | $29.00 | 11,398 |
2021-02-04 | $29.53 | $29.55 | $29.39 | $29.44 | $28.82 | 21,814 |
2021-02-03 | $29.71 | $29.71 | $29.59 | $29.61 | $28.98 | 45,611 |
2021-02-02 | $29.68 | $29.75 | $29.54 | $29.69 | $29.06 | 25,916 |
2021-02-01 | $29.81 | $29.81 | $29.75 | $29.75 | $29.12 | 18,445 |
2021-01-29 | $29.79 | $29.89 | $29.79 | $29.80 | $29.17 | 91,988 |
2021-01-28 | $29.83 | $29.94 | $29.83 | $29.86 | $29.23 | 48,355 |
2021-01-27 | $29.94 | $29.94 | $29.81 | $29.83 | $29.20 | 13,260 |
2021-01-26 | $30.05 | $30.09 | $29.97 | $30.09 | $29.45 | 23,134 |
2021-01-25 | $29.96 | $29.96 | $29.90 | $29.96 | $29.33 | 13,998 |
2021-01-22 | $29.93 | $30.02 | $29.92 | $29.98 | $29.35 | 27,247 |
2021-01-21 | $29.99 | $30.00 | $29.85 | $29.91 | $29.28 | 58,818 |
2021-01-20 | $29.92 | $29.97 | $29.77 | $29.97 | $29.34 | 9,341 |
2021-01-19 | $29.87 | $29.90 | $29.77 | $29.83 | $29.20 | 30,336 |
2021-01-15 | $29.86 | $29.87 | $29.78 | $29.83 | $29.17 | 9,823 |
2021-01-14 | $29.96 | $30.07 | $29.96 | $29.97 | $29.31 | 9,529 |
2021-01-13 | $29.91 | $29.93 | $29.77 | $29.93 | $29.27 | 6,372 |
2021-01-12 | $29.84 | $29.87 | $29.66 | $29.86 | $29.20 | 13,831 |
2021-01-11 | $29.88 | $29.88 | $29.72 | $29.84 | $29.18 | 32,532 |
2021-01-08 | $30.10 | $30.10 | $29.98 | $30.00 | $29.34 | 103,931 |
2021-01-07 | $30.14 | $30.14 | $30.00 | $30.11 | $29.45 | 8,258 |
2021-01-06 | $30.15 | $30.23 | $30.00 | $30.15 | $29.49 | 11,573 |
2021-01-05 | $30.18 | $30.26 | $30.17 | $30.22 | $29.55 | 23,005 |
2021-01-04 | $30.21 | $30.25 | $30.14 | $30.20 | $29.54 | 24,324 |
2020-12-31 | $30.22 | $30.27 | $30.18 | $30.22 | $29.55 | 14,364 |
2020-12-30 | $30.09 | $30.17 | $29.88 | $30.15 | $29.48 | 12,499 |
2020-12-29 | $29.95 | $30.04 | $29.89 | $30.01 | $29.35 | 17,269 |
2020-12-28 | $29.92 | $29.92 | $29.80 | $29.84 | $29.18 | 15,152 |
2020-12-24 | $29.87 | $29.90 | $29.82 | $29.82 | $29.16 | 7,453 |
2020-12-23 | $29.85 | $29.87 | $29.77 | $29.79 | $29.13 | 8,525 |
2020-12-22 | $29.85 | $29.91 | $29.68 | $29.78 | $29.12 | 23,003 |
2020-12-21 | $29.87 | $29.98 | $29.82 | $29.87 | $29.21 | 16,820 |
2020-12-18 | $30.19 | $30.19 | $29.93 | $29.95 | $29.23 | 10,175 |
2020-12-17 | $30.06 | $30.22 | $29.98 | $30.01 | $29.29 | 29,445 |
2020-12-16 | $29.83 | $29.93 | $29.75 | $29.91 | $29.19 | 47,511 |
2020-12-15 | $29.84 | $29.88 | $29.81 | $29.82 | $29.10 | 6,051 |
2020-12-14 | $29.87 | $29.91 | $29.78 | $29.84 | $29.12 | 14,302 |
2020-12-11 | $29.70 | $29.80 | $29.70 | $29.80 | $29.08 | 8,712 |
2020-12-10 | $29.72 | $29.86 | $29.72 | $29.80 | $29.08 | 7,947 |
2020-12-09 | $29.82 | $29.82 | $29.72 | $29.79 | $29.07 | 20,670 |
2020-12-08 | $29.71 | $29.76 | $29.68 | $29.68 | $28.97 | 11,640 |
2020-12-07 | $29.70 | $29.77 | $29.67 | $29.70 | $28.99 | 57,123 |
2020-12-04 | $29.74 | $29.76 | $29.70 | $29.70 | $28.99 | 23,397 |
2020-12-03 | $29.72 | $29.77 | $29.69 | $29.72 | $29.01 | 13,497 |
2020-12-02 | $29.45 | $29.55 | $29.41 | $29.55 | $28.84 | 34,336 |
2020-12-01 | $29.28 | $29.58 | $29.28 | $29.58 | $28.87 | 117,248 |
2020-11-30 | $29.39 | $29.42 | $29.24 | $29.27 | $28.57 | 5,056 |
2020-11-27 | $29.26 | $29.40 | $29.26 | $29.27 | $28.57 | 17,517 |
2020-11-25 | $29.23 | $29.34 | $29.19 | $29.26 | $28.56 | 6,204 |
2020-11-24 | $29.06 | $29.24 | $29.06 | $29.19 | $28.48 | 12,093 |
2020-11-23 | $29.13 | $29.13 | $28.97 | $29.03 | $28.33 | 5,586 |
2020-11-20 | $29.05 | $29.11 | $29.05 | $29.11 | $28.38 | 4,558 |
2020-11-19 | $28.97 | $29.03 | $28.96 | $29.02 | $28.30 | 4,866 |
2020-11-18 | $28.93 | $29.07 | $28.93 | $28.97 | $28.25 | 35,512 |
2020-11-17 | $28.89 | $28.99 | $28.89 | $28.99 | $28.27 | 11,914 |
2020-11-16 | $28.75 | $28.86 | $28.75 | $28.86 | $28.14 | 6,148 |
2020-11-13 | $28.74 | $28.74 | $28.66 | $28.69 | $27.97 | 3,650 |
2020-11-12 | $28.58 | $28.73 | $28.58 | $28.68 | $27.97 | 11,997 |
2020-11-11 | $28.69 | $28.69 | $28.67 | $28.67 | $27.96 | 2,187 |
2020-11-10 | $28.80 | $28.81 | $28.71 | $28.71 | $27.99 | 13,538 |
2020-11-09 | $28.89 | $28.92 | $28.62 | $28.70 | $27.98 | 28,543 |
2020-11-06 | $28.73 | $28.91 | $28.67 | $28.85 | $28.13 | 7,362 |
2020-11-05 | $28.59 | $28.83 | $28.59 | $28.73 | $28.01 | 13,130 |
2020-11-04 | $28.30 | $28.50 | $28.30 | $28.46 | $27.75 | 9,503 |
2020-11-03 | $28.39 | $28.43 | $28.28 | $28.31 | $27.60 | 6,703 |
2020-11-02 | $28.16 | $28.16 | $28.05 | $28.11 | $27.41 | 19,842 |
2020-10-30 | $28.26 | $28.27 | $28.06 | $28.13 | $27.43 | 9,583 |
2020-10-29 | $28.32 | $28.32 | $28.17 | $28.18 | $27.48 | 4,381 |
2020-10-28 | $28.40 | $28.43 | $28.31 | $28.32 | $27.62 | 15,264 |
2020-10-27 | $28.54 | $28.59 | $28.54 | $28.56 | $27.85 | 1,836 |
2020-10-26 | $28.44 | $28.52 | $28.40 | $28.52 | $27.80 | 7,419 |
2020-10-23 | $28.50 | $28.61 | $28.48 | $28.61 | $27.89 | 10,324 |
2020-10-22 | $28.63 | $28.63 | $28.54 | $28.58 | $27.87 | 6,608 |
2020-10-21 | $28.62 | $28.73 | $28.61 | $28.71 | $27.99 | 24,665 |
2020-10-20 | $28.64 | $28.64 | $28.45 | $28.47 | $27.76 | 17,227 |
2020-10-19 | $28.54 | $28.58 | $28.45 | $28.47 | $27.76 | 6,712 |
2020-10-16 | $28.31 | $28.36 | $28.31 | $28.34 | $27.61 | 6,398 |
2020-10-15 | $28.37 | $28.40 | $28.33 | $28.33 | $27.60 | 9,721 |
2020-10-14 | $28.42 | $28.56 | $28.42 | $28.51 | $27.78 | 12,318 |
2020-10-13 | $28.49 | $28.49 | $28.33 | $28.33 | $27.60 | 6,024 |
2020-10-12 | $28.52 | $28.60 | $28.42 | $28.60 | $27.86 | 8,761 |
2020-10-09 | $28.31 | $28.52 | $28.29 | $28.52 | $27.79 | 9,583 |
2020-10-08 | $28.14 | $28.44 | $28.14 | $28.21 | $27.48 | 23,988 |
2020-10-07 | $28.21 | $28.24 | $28.16 | $28.16 | $27.43 | 27,711 |
2020-10-06 | $28.31 | $28.33 | $28.16 | $28.23 | $27.50 | 19,242 |
2020-10-05 | $28.26 | $28.39 | $28.15 | $28.32 | $27.59 | 18,232 |
2020-10-02 | $28.04 | $28.33 | $28.04 | $28.09 | $27.37 | 16,347 |
2020-10-01 | $28.20 | $28.22 | $27.92 | $28.16 | $27.43 | 142,261 |
2020-09-30 | $28.09 | $28.13 | $28.07 | $28.10 | $27.37 | 3,802 |
2020-09-29 | $27.99 | $28.11 | $27.99 | $28.06 | $27.34 | 4,320 |
2020-09-28 | $28.01 | $28.01 | $27.90 | $28.00 | $27.28 | 2,575 |
2020-09-25 | $27.75 | $27.87 | $27.70 | $27.87 | $27.15 | 3,520 |
2020-09-24 | $28.01 | $28.01 | $27.79 | $27.87 | $27.15 | 343,749 |
2020-09-23 | $27.91 | $27.98 | $27.88 | $27.91 | $27.19 | 11,500 |
2020-09-22 | $28.09 | $28.12 | $27.92 | $28.05 | $27.33 | 4,315 |
2020-09-21 | $28.39 | $28.39 | $28.19 | $28.21 | $27.48 | 2,127 |
2020-09-18 | $28.51 | $28.55 | $28.41 | $28.51 | $27.75 | 36,170 |
2020-09-17 | $28.41 | $28.47 | $28.37 | $28.47 | $27.71 | 12,710 |
2020-09-16 | $28.43 | $28.44 | $28.30 | $28.39 | $27.63 | 11,443 |
2020-09-15 | $28.44 | $28.47 | $28.35 | $28.35 | $27.59 | 7,270 |
2020-09-14 | $28.38 | $28.51 | $28.38 | $28.48 | $27.72 | 5,438 |
2020-09-11 | $28.35 | $28.38 | $28.30 | $28.31 | $27.56 | 4,195 |
2020-09-10 | $28.51 | $28.51 | $28.20 | $28.20 | $27.45 | 8,243 |
2020-09-09 | $28.38 | $28.47 | $28.34 | $28.42 | $27.66 | 25,288 |
2020-09-08 | $28.47 | $28.51 | $28.37 | $28.38 | $27.63 | 7,491 |
2020-09-04 | $28.60 | $28.77 | $28.51 | $28.77 | $28.00 | 10,319 |
2020-09-03 | $28.74 | $28.76 | $28.63 | $28.68 | $27.92 | 11,573 |
2020-09-02 | $28.74 | $28.77 | $28.62 | $28.74 | $27.97 | 14,155 |
2020-09-01 | $28.72 | $28.95 | $28.68 | $28.81 | $28.04 | 99,464 |
2020-08-31 | $28.88 | $29.04 | $28.60 | $28.60 | $27.84 | 11,548 |
2020-08-28 | $28.50 | $28.75 | $28.50 | $28.71 | $27.94 | 3,643 |
2020-08-27 | $28.46 | $28.70 | $28.26 | $28.47 | $27.71 | 25,741 |
2020-08-26 | $28.37 | $28.55 | $28.37 | $28.53 | $27.77 | 16,363 |
2020-08-25 | $28.47 | $28.62 | $28.35 | $28.45 | $27.69 | 16,912 |
2020-08-24 | $28.51 | $28.51 | $28.36 | $28.36 | $27.60 | 6,429 |
2020-08-21 | $28.41 | $28.57 | $28.36 | $28.52 | $27.73 | 6,223 |
2020-08-20 | $28.61 | $28.68 | $28.61 | $28.66 | $27.86 | 4,487 |
2020-08-19 | $28.91 | $28.91 | $28.49 | $28.56 | $27.77 | 11,162 |
2020-08-18 | $28.55 | $29.02 | $28.55 | $28.67 | $27.88 | 36,216 |
2020-08-17 | $28.45 | $28.51 | $28.33 | $28.45 | $27.67 | 47,434 |
2020-08-14 | $28.29 | $28.44 | $28.29 | $28.43 | $27.64 | 5,275 |
2020-08-13 | $28.56 | $28.57 | $28.40 | $28.45 | $27.66 | 4,038 |
2020-08-12 | $28.33 | $28.47 | $28.28 | $28.40 | $27.61 | 21,598 |
2020-08-11 | $28.59 | $28.59 | $28.34 | $28.34 | $27.55 | 5,361 |
2020-08-10 | $28.44 | $28.48 | $28.39 | $28.46 | $27.68 | 4,006 |
2020-08-07 | $28.52 | $28.55 | $28.42 | $28.43 | $27.65 | 9,692 |
2020-08-06 | $28.52 | $28.74 | $28.47 | $28.67 | $27.88 | 14,492 |
2020-08-05 | $28.54 | $28.73 | $28.45 | $28.52 | $27.73 | 10,804 |
2020-08-04 | $28.25 | $28.53 | $28.25 | $28.51 | $27.72 | 6,996 |
2020-08-03 | $28.45 | $28.45 | $28.24 | $28.34 | $27.56 | 6,781 |
2020-07-31 | $28.71 | $28.71 | $28.31 | $28.32 | $27.54 | 280,011 |
2020-07-30 | $28.24 | $28.50 | $28.16 | $28.43 | $27.65 | 14,477 |
2020-07-29 | $28.13 | $28.31 | $28.13 | $28.31 | $27.53 | 34,879 |
2020-07-28 | $28.36 | $28.36 | $28.16 | $28.26 | $27.48 | 13,005 |
2020-07-27 | $28.00 | $28.15 | $28.00 | $28.07 | $27.30 | 8,225 |
2020-07-24 | $27.84 | $27.95 | $27.80 | $27.84 | $27.07 | 4,122 |
2020-07-23 | $27.92 | $27.97 | $27.87 | $27.90 | $27.13 | 5,857 |
2020-07-22 | $27.75 | $27.80 | $27.64 | $27.79 | $27.02 | 5,610 |
2020-07-21 | $27.56 | $27.72 | $27.54 | $27.69 | $26.93 | 9,381 |
2020-07-20 | $27.71 | $27.71 | $27.20 | $27.45 | $26.69 | 5,659 |
2020-07-17 | $27.34 | $27.40 | $27.34 | $27.40 | $26.62 | 4,749 |
2020-07-16 | $27.31 | $27.46 | $27.22 | $27.33 | $26.55 | 84,548 |
2020-07-15 | $27.10 | $27.44 | $27.10 | $27.28 | $26.50 | 7,300 |
2020-07-14 | $27.08 | $27.18 | $27.08 | $27.16 | $26.39 | 2,100 |
2020-07-13 | $27.27 | $27.27 | $26.58 | $27.14 | $26.37 | 1,900 |
2020-07-10 | $27.08 | $27.35 | $27.08 | $27.12 | $26.35 | 84,800 |
2020-07-09 | $27.21 | $27.21 | $27.17 | $27.17 | $26.40 | 3,000 |
2020-07-08 | $27.02 | $27.17 | $26.98 | $27.11 | $26.34 | 8,492 |
2020-07-07 | $27.07 | $27.13 | $26.98 | $27.11 | $26.34 | 11,800 |
2020-07-06 | $27.18 | $27.29 | $27.00 | $27.10 | $26.33 | 24,780 |
2020-07-02 | $27.35 | $27.35 | $26.88 | $27.01 | $26.24 | 7,700 |
2020-07-01 | $26.64 | $26.94 | $26.64 | $26.88 | $26.11 | 12,600 |
2020-06-30 | $26.75 | $26.84 | $26.66 | $26.79 | $26.03 | 2,936 |
2020-06-29 | $26.82 | $26.82 | $26.45 | $26.59 | $25.83 | 5,219 |
2020-06-26 | $26.68 | $26.88 | $26.64 | $26.64 | $25.88 | 6,477 |
2020-06-25 | $26.75 | $26.86 | $26.65 | $26.86 | $26.09 | 6,551 |
2020-06-24 | $26.97 | $26.97 | $26.70 | $26.72 | $25.96 | 19,373 |
2020-06-23 | $26.97 | $27.10 | $26.87 | $27.07 | $26.30 | 8,429 |
2020-06-22 | $26.38 | $26.80 | $26.38 | $26.73 | $25.97 | 5,233 |
2020-06-19 | $26.73 | $26.73 | $26.55 | $26.58 | $25.80 | 6,567 |
2020-06-18 | $26.76 | $26.99 | $26.68 | $26.70 | $25.91 | 5,204 |
2020-06-17 | $27.23 | $27.23 | $26.89 | $26.89 | $26.10 | 11,588 |
2020-06-16 | $26.41 | $27.27 | $26.41 | $26.99 | $26.19 | 390,856 |
2020-06-15 | $26.75 | $26.87 | $26.20 | $26.65 | $25.86 | 8,867 |
2020-06-12 | $27.06 | $27.26 | $26.64 | $26.64 | $25.85 | 11,108 |
2020-06-11 | $27.16 | $27.16 | $26.94 | $26.95 | $26.15 | 8,409 |
2020-06-10 | $27.10 | $27.42 | $26.94 | $27.37 | $26.56 | 18,790 |
2020-06-09 | $27.58 | $27.58 | $27.06 | $27.18 | $26.38 | 9,816 |
2020-06-08 | $27.51 | $27.51 | $27.08 | $27.29 | $26.48 | 9,306 |
2020-06-05 | $27.10 | $27.33 | $26.99 | $27.04 | $26.24 | 36,713 |
2020-06-04 | $26.83 | $27.30 | $26.50 | $27.20 | $26.40 | 4,151 |
2020-06-03 | $26.65 | $26.77 | $26.59 | $26.70 | $25.91 | 4,582 |
2020-06-02 | $26.42 | $26.60 | $26.42 | $26.48 | $25.70 | 11,239 |
2020-06-01 | $26.10 | $26.50 | $26.10 | $26.50 | $25.72 | 8,596 |
2020-05-29 | $26.11 | $26.20 | $26.11 | $26.20 | $25.43 | 4,156 |
2020-05-28 | $25.71 | $26.13 | $25.71 | $26.02 | $25.25 | 10,010 |
2020-05-27 | $25.90 | $25.93 | $25.81 | $25.81 | $25.05 | 4,352 |
2020-05-26 | $25.76 | $25.80 | $25.70 | $25.76 | $25.00 | 1,607 |
2020-05-22 | $25.44 | $25.52 | $25.44 | $25.47 | $24.72 | 3,302 |
2020-05-21 | $25.43 | $25.71 | $25.43 | $25.59 | $24.83 | 3,649 |
2020-05-20 | $25.73 | $25.73 | $25.54 | $25.62 | $24.86 | 4,774 |
2020-05-19 | $25.44 | $25.50 | $25.44 | $25.44 | $24.69 | 7,261 |
2020-05-18 | $25.45 | $25.45 | $25.34 | $25.45 | $24.70 | 6,283 |
2020-05-15 | $25.53 | $25.53 | $25.17 | $25.23 | $24.46 | 5,736 |
2020-05-14 | $25.29 | $25.35 | $25.25 | $25.33 | $24.55 | 3,086 |
2020-05-13 | $25.20 | $25.60 | $25.20 | $25.30 | $24.53 | 25,743 |
2020-05-12 | $25.68 | $25.68 | $25.38 | $25.41 | $24.63 | 4,719 |
2020-05-11 | $25.49 | $25.68 | $25.49 | $25.52 | $24.74 | 5,328 |
2020-05-08 | $25.60 | $25.72 | $25.59 | $25.60 | $24.82 | 3,958 |
2020-05-07 | $25.58 | $25.62 | $25.57 | $25.59 | $24.81 | 2,517 |
2020-05-06 | $25.73 | $25.75 | $25.41 | $25.44 | $24.66 | 6,826 |
2020-05-05 | $25.55 | $25.95 | $25.55 | $25.64 | $24.86 | 5,920 |
2020-05-04 | $25.81 | $26.14 | $25.71 | $25.72 | $24.93 | 6,484 |
2020-05-01 | $26.10 | $26.20 | $25.96 | $26.20 | $25.40 | 6,760 |
2020-04-30 | $27.00 | $27.00 | $25.54 | $25.90 | $25.11 | 19,821 |
2020-04-29 | $26.16 | $26.16 | $25.58 | $25.79 | $25.00 | 4,837 |
2020-04-28 | $25.82 | $26.25 | $25.52 | $25.69 | $24.90 | 8,370 |
2020-04-27 | $25.52 | $26.05 | $25.46 | $25.67 | $24.88 | 4,480 |
2020-04-24 | $25.43 | $25.58 | $24.80 | $25.58 | $24.80 | 10,575 |
2020-04-23 | $25.20 | $25.55 | $25.11 | $25.20 | $24.43 | 13,097 |
2020-04-22 | $25.00 | $25.19 | $24.94 | $25.01 | $24.24 | 4,721 |
2020-04-21 | $24.85 | $25.28 | $24.85 | $25.25 | $24.48 | 12,400 |
2020-04-20 | $25.13 | $25.35 | $24.97 | $25.26 | $24.49 | 18,619 |
2020-04-17 | $24.92 | $25.52 | $24.92 | $25.29 | $24.49 | 11,512 |
2020-04-16 | $25.36 | $25.41 | $25.30 | $25.35 | $24.55 | 9,026 |
2020-04-15 | $25.41 | $25.56 | $25.31 | $25.56 | $24.75 | 7,042 |
2020-04-14 | $25.58 | $25.66 | $25.44 | $25.44 | $24.63 | 20,277 |
2020-04-13 | $24.96 | $25.35 | $24.96 | $25.33 | $24.53 | 26,305 |
2020-04-09 | $25.15 | $25.27 | $24.57 | $25.27 | $24.47 | 44,283 |
2020-04-08 | $24.60 | $24.76 | $24.44 | $24.73 | $23.95 | 6,427 |
2020-04-07 | $24.46 | $24.66 | $23.90 | $24.60 | $23.82 | 117,437 |
2020-04-06 | $24.51 | $24.53 | $24.33 | $24.53 | $23.75 | 22,836 |
2020-04-03 | $24.34 | $24.39 | $24.26 | $24.27 | $23.50 | 6,349 |
2020-04-02 | $23.93 | $24.50 | $23.64 | $24.32 | $23.55 | 8,941 |
2020-04-01 | $23.79 | $24.81 | $23.70 | $23.89 | $23.13 | 80,785 |
2020-03-31 | $24.62 | $24.62 | $23.66 | $24.47 | $23.69 | 2,826 |
2020-03-30 | $24.31 | $25.51 | $24.15 | $24.28 | $23.51 | 9,816 |
2020-03-27 | $23.78 | $25.41 | $23.78 | $25.11 | $24.31 | 26,912 |
2020-03-26 | $23.70 | $24.29 | $23.44 | $24.29 | $23.52 | 13,474 |
2020-03-25 | $22.02 | $24.21 | $20.32 | $23.54 | $22.79 | 91,109 |
2020-03-24 | $22.19 | $23.10 | $21.12 | $23.10 | $22.37 | 49,224 |
2020-03-23 | $22.14 | $22.93 | $22.14 | $22.65 | $21.93 | 107,727 |
2020-03-20 | $22.37 | $23.03 | $22.37 | $22.68 | $21.93 | 26,967 |
2020-03-19 | $20.06 | $22.14 | $20.06 | $21.77 | $21.05 | 139,893 |
2020-03-18 | $22.34 | $22.35 | $21.01 | $21.20 | $20.50 | 21,112 |
2020-03-17 | $24.06 | $24.94 | $20.87 | $23.21 | $22.45 | 14,153 |
2020-03-16 | $24.22 | $25.14 | $23.52 | $24.38 | $23.58 | 54,421 |
2020-03-13 | $25.58 | $25.73 | $25.26 | $25.37 | $24.53 | 16,178 |
2020-03-12 | $25.80 | $26.82 | $24.89 | $25.59 | $24.75 | 34,693 |
2020-03-11 | $26.59 | $26.97 | $26.18 | $26.42 | $25.55 | 12,451 |
2020-03-10 | $27.12 | $27.12 | $26.76 | $26.76 | $25.88 | 34,498 |
2020-03-09 | $28.69 | $28.69 | $27.21 | $27.37 | $26.47 | 56,284 |
2020-03-06 | $27.30 | $27.49 | $27.30 | $27.41 | $26.51 | 26,611 |
2020-03-05 | $27.31 | $27.33 | $27.24 | $27.29 | $26.39 | 4,839 |
2020-03-04 | $27.15 | $27.19 | $27.04 | $27.09 | $26.20 | 9,793 |
2020-03-03 | $27.03 | $27.50 | $26.98 | $27.04 | $26.15 | 20,879 |
2020-03-02 | $27.04 | $27.06 | $26.83 | $26.99 | $26.10 | 3,775 |
2020-02-28 | $27.07 | $27.07 | $26.68 | $26.81 | $25.93 | 7,151 |
2020-02-27 | $26.91 | $27.07 | $26.91 | $26.95 | $26.06 | 4,336 |
2020-02-26 | $26.99 | $26.99 | $26.92 | $26.92 | $26.03 | 4,466 |
2020-02-25 | $26.97 | $27.03 | $26.94 | $26.99 | $26.10 | 18,047 |
2020-02-24 | $26.96 | $26.96 | $26.90 | $26.91 | $26.02 | 27,011 |
2020-02-21 | $26.95 | $27.05 | $26.85 | $26.99 | $26.07 | 60,990 |
2020-02-20 | $26.85 | $26.88 | $26.82 | $26.82 | $25.91 | 11,942 |
2020-02-19 | $26.91 | $26.91 | $26.81 | $26.86 | $25.95 | 25,517 |
2020-02-18 | $26.96 | $26.96 | $26.88 | $26.89 | $25.98 | 40,500 |
2020-02-14 | $26.96 | $27.03 | $26.91 | $26.99 | $26.07 | 6,750 |
2020-02-13 | $26.94 | $26.98 | $26.87 | $26.91 | $25.99 | 6,353 |
2020-02-12 | $27.02 | $27.02 | $26.92 | $26.94 | $26.02 | 7,367 |
2020-02-11 | $27.02 | $27.08 | $26.99 | $27.02 | $26.10 | 5,664 |
2020-02-10 | $27.01 | $27.06 | $26.99 | $27.02 | $26.10 | 4,943 |
2020-02-07 | $27.06 | $27.07 | $26.96 | $26.99 | $26.07 | 9,932 |
2020-02-06 | $27.00 | $27.08 | $27.00 | $27.01 | $26.09 | 8,258 |
2020-02-05 | $27.03 | $27.08 | $27.01 | $27.02 | $26.10 | 2,879 |
2020-02-04 | $27.25 | $27.31 | $27.14 | $27.22 | $26.29 | 11,741 |
2020-02-03 | $27.33 | $27.36 | $27.28 | $27.30 | $26.37 | 24,905 |
2020-01-31 | $27.37 | $27.42 | $27.27 | $27.41 | $26.48 | 20,240 |
2020-01-30 | $27.30 | $27.32 | $27.19 | $27.25 | $26.33 | 3,103 |
2020-01-29 | $27.06 | $27.17 | $27.06 | $27.17 | $26.25 | 3,746 |
2020-01-28 | $27.24 | $27.26 | $27.14 | $27.17 | $26.25 | 7,571 |
2020-01-27 | $27.25 | $27.34 | $27.24 | $27.29 | $26.36 | 3,652 |
2020-01-24 | $27.28 | $27.28 | $27.20 | $27.26 | $26.33 | 9,091 |
2020-01-23 | $27.36 | $27.36 | $27.23 | $27.33 | $26.40 | 4,714 |
2020-01-22 | $27.27 | $27.32 | $27.21 | $27.32 | $26.39 | 6,983 |
2020-01-21 | $27.23 | $27.23 | $27.13 | $27.20 | $26.27 | 4,916 |
2020-01-17 | $27.17 | $27.20 | $27.10 | $27.14 | $26.19 | 10,516 |
2020-01-16 | $27.25 | $27.26 | $27.19 | $27.22 | $26.26 | 11,734 |
2020-01-15 | $27.17 | $27.23 | $27.16 | $27.22 | $26.26 | 13,176 |
2020-01-14 | $27.03 | $27.09 | $27.00 | $27.06 | $26.11 | 9,989 |
2020-01-13 | $27.07 | $27.12 | $26.94 | $27.07 | $26.12 | 43,625 |
2020-01-10 | $27.07 | $27.18 | $26.91 | $27.09 | $26.14 | 58,094 |
2020-01-09 | $26.90 | $27.02 | $26.88 | $26.97 | $26.02 | 5,980 |
2020-01-08 | $27.20 | $27.20 | $27.05 | $27.07 | $26.12 | 6,104 |
2020-01-07 | $27.25 | $27.30 | $27.20 | $27.21 | $26.25 | 5,493 |
2020-01-06 | $27.37 | $27.37 | $27.30 | $27.30 | $26.34 | 5,093 |
2020-01-03 | $27.18 | $27.25 | $27.16 | $27.20 | $26.24 | 39,716 |
2020-01-02 | $27.20 | $27.21 | $27.11 | $27.18 | $26.22 | 23,411 |
2019-12-31 | $27.10 | $27.30 | $27.08 | $27.14 | $26.19 | 51,987 |
2019-12-30 | $27.07 | $27.09 | $27.05 | $27.07 | $26.12 | 46,621 |
2019-12-27 | $27.00 | $27.07 | $26.96 | $27.04 | $26.09 | 8,165 |
2019-12-26 | $26.96 | $26.96 | $26.90 | $26.94 | $25.99 | 4,280 |
2019-12-24 | $26.81 | $26.88 | $26.78 | $26.88 | $25.94 | 37,785 |
2019-12-23 | $26.88 | $26.88 | $26.73 | $26.78 | $25.84 | 62,143 |
2019-12-20 | $26.81 | $26.95 | $26.80 | $26.87 | $25.90 | 24,049 |
2019-12-19 | $26.95 | $26.97 | $26.83 | $26.92 | $25.94 | 5,970 |
2019-12-18 | $27.19 | $27.19 | $26.91 | $26.96 | $25.98 | 7,131 |
2019-12-17 | $27.04 | $27.05 | $26.99 | $27.02 | $26.04 | 2,278 |
2019-12-16 | $27.27 | $27.27 | $27.07 | $27.13 | $26.15 | 8,594 |
2019-12-13 | $27.01 | $27.04 | $26.82 | $27.01 | $26.03 | 6,962 |
2019-12-12 | $26.88 | $26.94 | $26.73 | $26.73 | $25.76 | 29,066 |
2019-12-11 | $26.93 | $26.94 | $26.85 | $26.90 | $25.92 | 9,810 |
2019-12-10 | $26.79 | $26.88 | $26.73 | $26.78 | $25.81 | 3,259 |
2019-12-09 | $26.60 | $26.78 | $26.60 | $26.72 | $25.75 | 33,010 |
2019-12-06 | $26.85 | $26.85 | $26.64 | $26.71 | $25.74 | 2,084 |
2019-12-05 | $26.81 | $26.81 | $26.73 | $26.76 | $25.79 | 4,191 |
2019-12-04 | $26.87 | $26.94 | $26.80 | $26.80 | $25.83 | 11,595 |
2019-12-03 | $26.55 | $26.75 | $26.55 | $26.69 | $25.72 | 3,681 |
2019-12-02 | $26.62 | $26.62 | $26.57 | $26.57 | $25.61 | 2,321 |
2019-11-29 | $26.40 | $26.65 | $26.40 | $26.61 | $25.65 | 1,267 |
2019-11-27 | $26.37 | $26.54 | $26.37 | $26.53 | $25.57 | 8,653 |
2019-11-26 | $26.44 | $26.57 | $26.44 | $26.53 | $25.57 | 9,010 |
2019-11-25 | $26.36 | $26.47 | $26.36 | $26.45 | $25.49 | 2,817 |
2019-11-22 | $26.56 | $26.56 | $26.42 | $26.45 | $25.49 | 5,549 |
2019-11-21 | $26.41 | $26.53 | $26.41 | $26.47 | $25.51 | 2,816 |
2019-11-20 | $26.45 | $26.66 | $26.45 | $26.54 | $25.58 | 4,446 |
2019-11-19 | $26.65 | $26.65 | $26.57 | $26.64 | $25.67 | 6,688 |
2019-11-18 | $26.49 | $26.65 | $26.49 | $26.58 | $25.62 | 8,816 |
2019-11-15 | $26.47 | $26.62 | $26.47 | $26.56 | $25.57 | 62,975 |
2019-11-14 | $26.35 | $26.59 | $26.35 | $26.48 | $25.49 | 3,065 |
2019-11-13 | $26.52 | $26.53 | $26.40 | $26.43 | $25.44 | 4,980 |
2019-11-12 | $26.38 | $26.44 | $26.38 | $26.41 | $25.42 | 6,851 |
2019-11-11 | $26.54 | $26.54 | $26.34 | $26.47 | $25.48 | 857 |
2019-11-08 | $26.37 | $26.45 | $26.37 | $26.45 | $25.46 | 1,459 |
2019-11-07 | $26.52 | $26.60 | $26.44 | $26.48 | $25.49 | 4,411 |
2019-11-06 | $26.74 | $26.74 | $26.61 | $26.65 | $25.65 | 4,128 |
2019-11-05 | $26.73 | $26.73 | $26.65 | $26.65 | $25.65 | 4,071 |
2019-11-04 | $26.87 | $26.90 | $26.76 | $26.80 | $25.80 | 1,490 |
2019-11-01 | $26.95 | $27.01 | $26.86 | $26.89 | $25.88 | 67,381 |
2019-10-31 | $26.59 | $26.86 | $26.59 | $26.85 | $25.85 | 3,249 |
2019-10-30 | $26.77 | $26.77 | $26.66 | $26.70 | $25.70 | 5,811 |
2019-10-29 | $26.55 | $26.69 | $26.55 | $26.66 | $25.66 | 2,797 |
2019-10-28 | $26.69 | $26.81 | $26.69 | $26.74 | $25.74 | 1,836 |
2019-10-25 | $26.83 | $26.85 | $26.62 | $26.72 | $25.72 | 5,907 |
2019-10-24 | $26.69 | $26.77 | $26.69 | $26.74 | $25.74 | 7,795 |
2019-10-23 | $26.77 | $26.77 | $26.64 | $26.72 | $25.72 | 7,372 |
2019-10-22 | $26.76 | $26.78 | $26.60 | $26.67 | $25.67 | 10,639 |
2019-10-21 | $26.92 | $26.92 | $26.67 | $26.70 | $25.70 | 10,231 |
2019-10-18 | $26.74 | $26.79 | $26.65 | $26.74 | $25.71 | 9,969 |
2019-10-17 | $26.50 | $26.68 | $26.50 | $26.61 | $25.59 | 9,614 |
2019-10-16 | $26.40 | $26.56 | $26.40 | $26.54 | $25.52 | 2,019 |
2019-10-15 | $26.33 | $26.43 | $26.33 | $26.43 | $25.42 | 1,999 |
2019-10-14 | $26.29 | $26.33 | $26.28 | $26.33 | $25.32 | 6,867 |
2019-10-11 | $26.24 | $26.37 | $26.22 | $26.22 | $25.21 | 5,957 |
2019-10-10 | $25.86 | $26.26 | $25.86 | $26.18 | $25.18 | 2,570 |
2019-10-09 | $26.16 | $26.16 | $26.11 | $26.11 | $25.11 | 2,142 |
2019-10-08 | $26.02 | $26.26 | $26.02 | $26.15 | $25.15 | 6,625 |
2019-10-07 | $26.20 | $26.27 | $26.20 | $26.27 | $25.26 | 7,127 |
2019-10-04 | $26.20 | $26.36 | $26.20 | $26.32 | $25.31 | 4,546 |
2019-10-03 | $26.33 | $26.33 | $26.33 | $26.33 | $25.32 | 1,079 |
2019-10-02 | $26.23 | $26.23 | $26.17 | $26.21 | $25.20 | 1,314 |
2019-10-01 | $26.04 | $26.22 | $26.04 | $26.18 | $25.18 | 11,248 |
2019-09-30 | $26.15 | $26.26 | $26.15 | $26.20 | $25.19 | 3,146 |
2019-09-27 | $26.22 | $26.22 | $26.16 | $26.16 | $25.16 | 2,203 |
2019-09-26 | $26.35 | $26.39 | $26.24 | $26.29 | $25.28 | 4,331 |
2019-09-25 | $26.50 | $26.50 | $26.30 | $26.33 | $25.32 | 6,976 |
2019-09-24 | $26.37 | $26.57 | $26.37 | $26.50 | $25.48 | 2,179 |
2019-09-23 | $26.30 | $26.44 | $26.30 | $26.40 | $25.39 | 4,224 |
2019-09-20 | $26.45 | $26.48 | $26.35 | $26.44 | $25.40 | 9,513 |
2019-09-19 | $26.60 | $26.60 | $26.41 | $26.45 | $25.41 | 2,255 |
2019-09-18 | $26.40 | $26.49 | $26.37 | $26.42 | $25.38 | 4,508 |
2019-09-17 | $26.29 | $26.48 | $26.29 | $26.47 | $25.43 | 11,254 |
2019-09-16 | $26.28 | $26.35 | $26.25 | $26.28 | $25.24 | 6,936 |
2019-09-13 | $26.30 | $26.40 | $26.29 | $26.33 | $25.29 | 8,525 |
2019-09-12 | $26.30 | $26.42 | $26.24 | $26.37 | $25.33 | 8,893 |
2019-09-11 | $26.23 | $26.34 | $26.15 | $26.28 | $25.24 | 10,768 |
2019-09-10 | $26.39 | $26.42 | $26.30 | $26.34 | $25.30 | 9,748 |
2019-09-09 | $26.49 | $26.49 | $26.40 | $26.42 | $25.38 | 8,890 |
2019-09-06 | $26.31 | $26.54 | $26.31 | $26.54 | $25.49 | 8,570 |
2019-09-05 | $26.37 | $26.40 | $26.35 | $26.35 | $25.31 | 4,592 |
2019-09-04 | $26.38 | $26.49 | $26.30 | $26.46 | $25.42 | 8,254 |
2019-09-03 | $26.32 | $26.45 | $26.32 | $26.38 | $25.34 | 2,898 |
2019-08-30 | $26.55 | $26.55 | $26.35 | $26.44 | $25.40 | 8,376 |
2019-08-29 | $26.48 | $26.63 | $26.48 | $26.54 | $25.49 | 2,896 |
2019-08-28 | $26.59 | $26.62 | $26.51 | $26.56 | $25.51 | 15,378 |
2019-08-27 | $26.51 | $26.60 | $26.51 | $26.53 | $25.48 | 19,336 |
2019-08-26 | $26.46 | $26.48 | $26.40 | $26.48 | $25.44 | 9,124 |
2019-08-23 | $26.35 | $26.56 | $26.35 | $26.56 | $25.51 | 137,953 |
2019-08-22 | $26.43 | $26.43 | $26.37 | $26.40 | $25.36 | 131,940 |
2019-08-21 | $26.39 | $26.49 | $26.39 | $26.40 | $25.36 | 4,727 |
2019-08-20 | $26.48 | $26.48 | $26.40 | $26.45 | $25.41 | 3,364 |
2019-08-19 | $26.37 | $26.44 | $26.37 | $26.38 | $25.34 | 2,041 |
2019-08-16 | $26.40 | $26.55 | $26.40 | $26.53 | $25.45 | 5,225 |
2019-08-15 | $26.47 | $26.57 | $26.44 | $26.57 | $25.49 | 3,866 |
2019-08-14 | $26.45 | $26.52 | $26.45 | $26.45 | $25.38 | 4,562 |
2019-08-13 | $26.53 | $26.54 | $26.41 | $26.45 | $25.38 | 5,978 |
2019-08-12 | $26.48 | $26.53 | $26.44 | $26.52 | $25.44 | 12,346 |
2019-08-09 | $26.46 | $26.54 | $26.43 | $26.46 | $25.39 | 10,505 |
2019-08-08 | $26.44 | $26.51 | $26.40 | $26.49 | $25.41 | 15,477 |
2019-08-07 | $26.55 | $26.65 | $26.48 | $26.50 | $25.42 | 8,638 |
2019-08-06 | $26.51 | $26.53 | $26.47 | $26.53 | $25.45 | 3,143 |
2019-08-05 | $26.36 | $26.48 | $26.36 | $26.40 | $25.33 | 5,698 |
2019-08-02 | $26.20 | $26.33 | $26.20 | $26.30 | $25.23 | 4,457 |
2019-08-01 | $26.25 | $26.33 | $26.23 | $26.33 | $25.26 | 1,686 |
2019-07-31 | $26.44 | $26.44 | $26.24 | $26.24 | $25.17 | 5,891 |
2019-07-30 | $26.31 | $26.41 | $26.30 | $26.38 | $25.31 | 3,816 |
2019-07-29 | $26.39 | $26.48 | $26.39 | $26.45 | $25.38 | 5,089 |
2019-07-26 | $26.53 | $26.57 | $26.46 | $26.51 | $25.43 | 10,702 |
2019-07-25 | $26.58 | $26.61 | $26.49 | $26.53 | $25.45 | 10,645 |
2019-07-24 | $26.46 | $26.63 | $26.46 | $26.55 | $25.47 | 12,967 |
2019-07-23 | $26.45 | $26.57 | $26.45 | $26.46 | $25.39 | 15,495 |
2019-07-22 | $26.62 | $26.64 | $26.51 | $26.52 | $25.44 | 80,516 |
2019-07-19 | $26.13 | $26.64 | $26.13 | $26.54 | $25.43 | 10,747 |
2019-07-18 | $26.71 | $26.71 | $26.44 | $26.63 | $25.52 | 39,464 |
2019-07-17 | $26.37 | $26.50 | $26.37 | $26.48 | $25.37 | 13,791 |
2019-07-16 | $26.47 | $26.51 | $26.38 | $26.43 | $25.33 | 12,688 |
2019-07-15 | $26.51 | $26.64 | $26.49 | $26.52 | $25.41 | 90,220 |
2019-07-12 | $26.44 | $26.55 | $26.41 | $26.53 | $25.42 | 13,266 |
2019-07-11 | $26.47 | $26.56 | $26.42 | $26.48 | $25.37 | 10,294 |
2019-07-10 | $26.42 | $26.57 | $26.42 | $26.49 | $25.38 | 8,115 |
2019-07-09 | $26.41 | $26.44 | $26.38 | $26.44 | $25.34 | 26,306 |
2019-07-08 | $26.47 | $26.59 | $26.47 | $26.54 | $25.43 | 9,970 |
2019-07-05 | $26.49 | $26.58 | $26.49 | $26.51 | $25.40 | 7,332 |
2019-07-03 | $26.63 | $26.77 | $26.61 | $26.70 | $25.58 | 6,437 |
2019-07-02 | $26.55 | $26.66 | $26.55 | $26.62 | $25.51 | 25,013 |
2019-07-01 | $26.55 | $26.60 | $26.48 | $26.50 | $25.39 | 20,952 |
2019-06-28 | $26.63 | $26.63 | $26.54 | $26.63 | $25.52 | 41,784 |
2019-06-27 | $26.57 | $26.58 | $26.56 | $26.57 | $25.46 | 9,190 |
2019-06-26 | $26.53 | $26.61 | $26.53 | $26.56 | $25.45 | 13,977 |
2019-06-25 | $26.70 | $26.70 | $26.58 | $26.65 | $25.54 | 10,946 |
2019-06-24 | $26.66 | $26.71 | $26.66 | $26.67 | $25.56 | 8,360 |
2019-06-21 | $26.50 | $26.62 | $26.50 | $26.62 | $25.48 | 12,007 |
2019-06-20 | $26.76 | $26.76 | $26.41 | $26.48 | $25.34 | 12,835 |
2019-06-19 | $26.16 | $26.28 | $26.15 | $26.28 | $25.15 | 30,269 |
2019-06-18 | $26.25 | $26.25 | $26.13 | $26.16 | $25.04 | 10,281 |
2019-06-17 | $26.18 | $26.18 | $26.07 | $26.07 | $24.95 | 6,187 |
2019-06-14 | $26.18 | $26.24 | $26.12 | $26.14 | $25.02 | 4,056 |
2019-06-13 | $26.27 | $26.28 | $26.21 | $26.26 | $25.13 | 43,131 |
2019-06-12 | $26.30 | $26.36 | $26.22 | $26.23 | $25.10 | 8,040 |
2019-06-11 | $26.29 | $26.34 | $26.29 | $26.31 | $25.18 | 6,156 |
2019-06-10 | $26.27 | $26.31 | $26.25 | $26.31 | $25.18 | 5,633 |
2019-06-07 | $26.21 | $26.38 | $26.21 | $26.32 | $25.19 | 13,713 |
2019-06-06 | $26.18 | $26.22 | $26.13 | $26.14 | $25.02 | 5,050 |
2019-06-05 | $26.14 | $26.18 | $26.05 | $26.08 | $24.96 | 2,089 |
2019-06-04 | $25.91 | $26.00 | $25.91 | $26.00 | $24.88 | 2,893 |
2019-06-03 | $25.78 | $25.93 | $25.78 | $25.93 | $24.82 | 2,420 |
2019-05-31 | $25.71 | $25.86 | $25.71 | $25.81 | $24.70 | 8,372 |
2019-05-30 | $25.77 | $25.77 | $25.69 | $25.70 | $24.60 | 2,469 |
2019-05-29 | $25.82 | $25.87 | $25.72 | $25.75 | $24.64 | 13,748 |
2019-05-28 | $25.94 | $25.94 | $25.80 | $25.83 | $24.72 | 1,706 |
2019-05-24 | $25.34 | $25.86 | $25.34 | $25.79 | $24.68 | 6,688 |
2019-05-23 | $25.63 | $25.75 | $25.58 | $25.71 | $24.61 | 8,166 |
2019-05-22 | $25.80 | $25.94 | $25.71 | $25.72 | $24.62 | 23,692 |
2019-05-21 | $25.46 | $25.83 | $25.46 | $25.73 | $24.62 | 15,922 |
2019-05-20 | $25.86 | $25.90 | $25.78 | $25.80 | $24.69 | 8,214 |
2019-05-17 | $25.88 | $26.02 | $25.84 | $25.86 | $24.72 | 10,920 |
2019-05-16 | $26.01 | $26.01 | $25.90 | $25.96 | $24.81 | 20,866 |
2019-05-15 | $25.96 | $26.09 | $25.94 | $26.00 | $24.85 | 17,906 |
2019-05-14 | $25.91 | $26.11 | $25.91 | $26.00 | $24.85 | 15,928 |
2019-05-13 | $26.16 | $26.30 | $26.01 | $26.08 | $24.93 | 18,130 |
2019-05-10 | $26.09 | $26.18 | $26.04 | $26.04 | $24.89 | 10,929 |
2019-05-09 | $26.03 | $26.18 | $26.00 | $26.04 | $24.89 | 6,420 |
2019-05-08 | $26.17 | $26.17 | $26.01 | $26.01 | $24.86 | 7,849 |
2019-05-07 | $26.14 | $26.23 | $26.05 | $26.09 | $24.94 | 14,122 |
2019-05-06 | $25.98 | $26.21 | $25.98 | $26.16 | $25.00 | 15,471 |
2019-05-03 | $26.14 | $26.14 | $26.09 | $26.14 | $24.98 | 6,671 |
2019-05-02 | $26.06 | $26.22 | $26.04 | $26.04 | $24.89 | 6,221 |
2019-05-01 | $26.16 | $26.31 | $26.07 | $26.08 | $24.93 | 7,200 |
2019-04-30 | $26.05 | $26.22 | $26.04 | $26.13 | $24.97 | 6,972 |
2019-04-29 | $25.89 | $26.03 | $25.83 | $26.03 | $24.88 | 16,728 |
2019-04-26 | $25.91 | $26.02 | $25.91 | $25.98 | $24.83 | 8,428 |
2019-04-25 | $25.88 | $26.02 | $25.88 | $25.91 | $24.76 | 12,815 |
2019-04-24 | $25.96 | $26.15 | $25.87 | $25.88 | $24.74 | 9,729 |
2019-04-23 | $26.01 | $26.04 | $25.89 | $25.94 | $24.79 | 10,785 |
2019-04-22 | $26.02 | $26.26 | $26.01 | $26.10 | $24.95 | 3,435 |
2019-04-18 | $26.00 | $26.14 | $26.00 | $26.08 | $24.90 | 5,999 |
2019-04-17 | $26.26 | $26.26 | $26.05 | $26.10 | $24.91 | 8,051 |
2019-04-16 | $26.14 | $26.32 | $26.11 | $26.12 | $24.93 | 5,032 |
2019-04-15 | $26.29 | $26.31 | $26.12 | $26.13 | $24.94 | 7,783 |
2019-04-12 | $26.10 | $26.27 | $26.08 | $26.15 | $24.96 | 7,538 |
2019-04-11 | $26.51 | $26.51 | $26.03 | $26.11 | $24.92 | 6,961 |
2019-04-10 | $26.25 | $26.26 | $26.06 | $26.19 | $25.00 | 7,820 |
2019-04-09 | $26.07 | $26.19 | $26.07 | $26.09 | $24.90 | 8,062 |
2019-04-08 | $26.11 | $26.25 | $26.05 | $26.07 | $24.89 | 4,627 |
2019-04-05 | $25.73 | $26.15 | $25.73 | $25.96 | $24.78 | 5,902 |
2019-04-04 | $26.11 | $26.11 | $26.00 | $26.11 | $24.92 | 10,125 |
2019-04-03 | $25.90 | $26.20 | $25.90 | $26.09 | $24.90 | 10,827 |
2019-04-02 | $26.17 | $26.17 | $26.05 | $26.15 | $24.96 | 5,334 |
2019-04-01 | $26.25 | $26.25 | $26.09 | $26.14 | $24.95 | 44,842 |
2019-03-29 | $26.21 | $26.21 | $26.06 | $26.17 | $24.98 | 4,596 |
2019-03-28 | $26.17 | $26.25 | $26.02 | $26.05 | $24.87 | 80,550 |
2019-03-27 | $26.30 | $26.35 | $26.23 | $26.23 | $25.04 | 20,113 |
2019-03-26 | $26.33 | $26.40 | $26.33 | $26.35 | $25.15 | 5,881 |
2019-03-25 | $26.41 | $26.41 | $26.25 | $26.33 | $25.13 | 9,593 |
2019-03-22 | $26.39 | $26.39 | $26.20 | $26.22 | $25.03 | 5,351 |
2019-03-21 | $26.23 | $26.37 | $26.10 | $26.15 | $24.96 | 21,339 |
2019-03-20 | $26.20 | $26.38 | $26.17 | $26.35 | $25.15 | 11,996 |
2019-03-19 | $26.21 | $26.34 | $26.20 | $26.21 | $25.02 | 22,427 |
2019-03-18 | $26.18 | $26.22 | $26.13 | $26.17 | $24.98 | 7,850 |
2019-03-15 | $26.30 | $26.30 | $26.13 | $26.22 | $24.99 | 6,637 |
2019-03-14 | $26.17 | $26.19 | $26.08 | $26.14 | $24.92 | 8,906 |
2019-03-13 | $26.14 | $26.15 | $26.01 | $26.11 | $24.89 | 3,535 |
2019-03-12 | $25.99 | $26.00 | $25.91 | $25.94 | $24.73 | 5,317 |
2019-03-11 | $25.80 | $25.96 | $25.80 | $25.96 | $24.75 | 15,161 |
2019-03-08 | $25.96 | $25.96 | $25.82 | $25.88 | $24.67 | 4,354 |
2019-03-07 | $25.86 | $25.92 | $25.85 | $25.85 | $24.64 | 4,429 |
2019-03-06 | $26.09 | $26.09 | $25.84 | $25.91 | $24.70 | 11,961 |
2019-03-05 | $25.87 | $25.97 | $25.84 | $25.91 | $24.70 | 22,926 |
2019-03-04 | $25.91 | $25.98 | $25.86 | $25.87 | $24.66 | 19,067 |
2019-03-01 | $25.93 | $26.00 | $25.91 | $25.95 | $24.74 | 5,198 |
2019-02-28 | $26.13 | $26.13 | $25.93 | $26.00 | $24.79 | 13,540 |
2019-02-27 | $26.23 | $26.23 | $25.96 | $26.01 | $24.80 | 9,975 |
2019-02-26 | $25.91 | $26.09 | $25.91 | $26.02 | $24.81 | 27,641 |
2019-02-25 | $25.93 | $26.04 | $25.83 | $25.97 | $24.76 | 19,069 |
2019-02-22 | $25.88 | $25.97 | $25.83 | $25.90 | $24.69 | 7,783 |
2019-02-21 | $25.90 | $25.90 | $25.77 | $25.80 | $24.60 | 116,075 |
2019-02-20 | $25.84 | $25.99 | $25.72 | $25.91 | $24.70 | 155,774 |
2019-02-19 | $25.71 | $25.90 | $25.71 | $25.77 | $24.57 | 14,595 |
2019-02-15 | $25.53 | $25.71 | $25.53 | $25.68 | $24.45 | 16,527 |
2019-02-14 | $25.54 | $25.76 | $25.49 | $25.62 | $24.39 | 17,224 |
2019-02-13 | $25.56 | $25.71 | $25.55 | $25.66 | $24.43 | 13,156 |
2019-02-12 | $25.69 | $25.69 | $25.57 | $25.61 | $24.38 | 6,747 |
2019-02-11 | $25.64 | $25.69 | $25.54 | $25.63 | $24.40 | 3,159 |
2019-02-08 | $25.68 | $25.80 | $25.68 | $25.76 | $24.53 | 1,402 |
2019-02-07 | $25.74 | $25.78 | $25.63 | $25.69 | $24.46 | 52,500 |
2019-02-06 | $25.85 | $25.86 | $25.70 | $25.77 | $24.53 | 6,875 |
2019-02-05 | $25.85 | $25.85 | $25.75 | $25.76 | $24.53 | 3,604 |
2019-02-04 | $26.11 | $26.17 | $25.78 | $25.84 | $24.60 | 8,766 |
2019-02-01 | $25.96 | $26.05 | $25.86 | $25.96 | $24.72 | 19,888 |
2019-01-31 | $25.84 | $26.01 | $25.84 | $25.88 | $24.64 | 26,844 |
2019-01-30 | $25.64 | $25.84 | $25.63 | $25.83 | $24.59 | 4,753 |
2019-01-29 | $25.80 | $25.80 | $25.69 | $25.74 | $24.51 | 10,684 |
2019-01-28 | $25.78 | $25.82 | $25.64 | $25.76 | $24.53 | 8,921 |
2019-01-25 | $25.58 | $25.66 | $25.53 | $25.65 | $24.42 | 7,067 |
2019-01-24 | $25.49 | $25.50 | $25.41 | $25.47 | $24.25 | 4,897 |
2019-01-23 | $25.33 | $25.50 | $25.33 | $25.39 | $24.17 | 9,277 |
2019-01-22 | $25.32 | $25.33 | $25.26 | $25.30 | $24.09 | 9,056 |
2019-01-18 | $25.40 | $25.40 | $25.24 | $25.30 | $24.06 | 13,958 |
2019-01-17 | $25.29 | $25.38 | $25.27 | $25.34 | $24.09 | 6,980 |
2019-01-16 | $25.32 | $25.39 | $25.28 | $25.29 | $24.05 | 21,452 |
2019-01-15 | $25.24 | $25.40 | $25.20 | $25.32 | $24.07 | 126,863 |
2019-01-14 | $25.28 | $25.36 | $25.25 | $25.26 | $24.02 | 43,698 |
2019-01-11 | $25.32 | $25.32 | $25.20 | $25.25 | $24.01 | 29,103 |
2019-01-10 | $25.32 | $25.32 | $25.25 | $25.28 | $24.04 | 5,478 |
2019-01-09 | $25.17 | $25.30 | $25.17 | $25.28 | $24.04 | 43,908 |
2019-01-08 | $25.15 | $25.29 | $24.92 | $25.09 | $23.86 | 82,474 |
2019-01-07 | $25.18 | $25.31 | $25.18 | $25.26 | $24.02 | 20,432 |
2019-01-04 | $25.03 | $25.18 | $25.03 | $25.17 | $23.93 | 6,404 |
2019-01-03 | $24.98 | $25.20 | $24.95 | $25.11 | $23.87 | 6,101 |
2019-01-02 | $25.05 | $25.11 | $24.95 | $24.99 | $23.76 | 29,769 |
2018-12-31 | $25.10 | $25.23 | $25.10 | $25.18 | $23.94 | 22,475 |
2018-12-28 | $25.08 | $25.12 | $25.08 | $25.11 | $23.87 | 3,259 |
2018-12-27 | $24.95 | $25.06 | $24.94 | $25.01 | $23.77 | 3,658 |
2018-12-26 | $24.98 | $25.05 | $24.90 | $25.03 | $23.80 | 11,910 |
2018-12-24 | $25.08 | $25.12 | $23.69 | $25.02 | $23.79 | 31,993 |
2018-12-21 | $24.98 | $25.19 | $24.84 | $24.84 | $23.59 | 17,388 |
2018-12-20 | $25.16 | $25.22 | $25.03 | $25.08 | $23.82 | 15,326 |
2018-12-19 | $25.09 | $25.15 | $24.96 | $25.03 | $23.76 | 18,681 |
2018-12-18 | $25.07 | $25.10 | $24.97 | $25.04 | $23.78 | 6,892 |
2018-12-17 | $24.98 | $25.08 | $24.96 | $25.02 | $23.76 | 14,191 |
2018-12-14 | $24.92 | $25.03 | $24.88 | $24.90 | $23.64 | 61,214 |
2018-12-13 | $24.90 | $25.08 | $24.86 | $25.04 | $23.78 | 14,887 |
2018-12-12 | $24.94 | $25.03 | $24.94 | $25.01 | $23.75 | 34,795 |
2018-12-11 | $25.00 | $25.00 | $24.86 | $24.90 | $23.64 | 56,767 |
2018-12-10 | $25.00 | $25.15 | $24.92 | $24.94 | $23.68 | 11,735 |
2018-12-07 | $25.10 | $25.14 | $24.99 | $25.06 | $23.80 | 19,179 |
2018-12-06 | $25.04 | $25.19 | $25.04 | $25.07 | $23.81 | 27,736 |
2018-12-04 | $25.07 | $25.07 | $24.83 | $24.92 | $23.66 | 124,036 |
2018-12-03 | $24.94 | $25.06 | $24.92 | $25.04 | $23.78 | 12,541 |
2018-11-30 | $25.11 | $25.11 | $24.87 | $24.87 | $23.62 | 5,018 |
2018-11-29 | $24.93 | $25.09 | $24.93 | $25.04 | $23.78 | 12,194 |
2018-11-28 | $24.82 | $25.10 | $24.82 | $25.04 | $23.78 | 5,878 |
2018-11-27 | $25.02 | $25.02 | $24.87 | $24.91 | $23.65 | 9,292 |
2018-11-26 | $25.08 | $25.20 | $25.04 | $25.04 | $23.78 | 23,208 |
2018-11-23 | $25.01 | $25.12 | $25.01 | $25.05 | $23.79 | 7,630 |
2018-11-21 | $24.98 | $25.08 | $24.96 | $24.96 | $23.70 | 3,571 |
2018-11-20 | $25.13 | $25.14 | $24.94 | $25.00 | $23.74 | 7,004 |
2018-11-19 | $25.26 | $25.27 | $25.14 | $25.24 | $23.97 | 111,391 |
2018-11-16 | $25.27 | $25.31 | $25.18 | $25.27 | $23.96 | 8,959 |
2018-11-15 | $25.17 | $25.25 | $25.11 | $25.22 | $23.92 | 6,108 |
2018-11-14 | $25.22 | $25.28 | $25.14 | $25.26 | $23.95 | 7,048 |
2018-11-13 | $25.26 | $25.30 | $25.15 | $25.22 | $23.92 | 2,400 |
2018-11-12 | $25.31 | $25.37 | $25.17 | $25.17 | $23.87 | 4,328 |
2018-11-09 | $25.51 | $25.51 | $25.30 | $25.44 | $24.12 | 4,901 |
2018-11-08 | $25.59 | $25.61 | $25.37 | $25.46 | $24.14 | 3,277 |
2018-11-07 | $25.62 | $25.80 | $25.58 | $25.67 | $24.34 | 16,259 |
2018-11-06 | $25.49 | $25.50 | $25.47 | $25.50 | $24.18 | 6,265 |
2018-11-05 | $25.42 | $25.59 | $25.42 | $25.49 | $24.17 | 6,787 |
2018-11-02 | $25.48 | $25.54 | $25.36 | $25.37 | $24.06 | 15,433 |
2018-11-01 | $25.36 | $25.56 | $25.27 | $25.49 | $24.17 | 34,882 |
2018-10-31 | $25.19 | $25.33 | $25.19 | $25.23 | $23.93 | 3,585 |
2018-10-30 | $25.34 | $25.34 | $25.21 | $25.25 | $23.94 | 3,953 |
2018-10-29 | $25.35 | $25.44 | $25.31 | $25.34 | $24.03 | 12,815 |
2018-10-26 | $25.33 | $25.47 | $25.30 | $25.43 | $24.12 | 12,099 |
2018-10-25 | $25.48 | $25.48 | $25.33 | $25.35 | $24.04 | 5,147 |
2018-10-24 | $25.48 | $25.66 | $25.37 | $25.48 | $24.16 | 3,476 |
2018-10-23 | $25.55 | $25.65 | $25.55 | $25.55 | $24.23 | 4,164 |
2018-10-22 | $25.53 | $25.61 | $25.50 | $25.55 | $24.23 | 9,399 |
2018-10-19 | $25.72 | $25.72 | $25.52 | $25.54 | $24.18 | 22,556 |
2018-10-18 | $25.85 | $25.85 | $25.60 | $25.64 | $24.28 | 4,076 |
2018-10-17 | $25.83 | $25.83 | $25.67 | $25.70 | $24.34 | 7,372 |
2018-10-16 | $25.82 | $25.92 | $25.78 | $25.78 | $24.41 | 5,832 |
2018-10-15 | $25.82 | $25.82 | $25.74 | $25.74 | $24.37 | 15,712 |
2018-10-12 | $25.78 | $25.99 | $25.69 | $25.83 | $24.46 | 7,292 |
2018-10-11 | $25.81 | $26.01 | $25.65 | $25.83 | $24.46 | 6,894 |
2018-10-10 | $25.23 | $25.70 | $25.11 | $25.64 | $24.28 | 10,031 |
2018-10-09 | $25.59 | $25.66 | $25.53 | $25.66 | $24.30 | 4,375 |
2018-10-08 | $25.66 | $25.68 | $25.41 | $25.61 | $24.25 | 8,037 |
2018-10-05 | $25.80 | $25.80 | $25.65 | $25.73 | $24.36 | 6,092 |
2018-10-04 | $25.84 | $25.86 | $25.61 | $25.86 | $24.49 | 14,542 |
2018-10-03 | $25.84 | $25.99 | $25.79 | $25.83 | $24.46 | 15,830 |
2018-10-02 | $25.81 | $25.99 | $25.68 | $25.98 | $24.60 | 2,680 |
2018-10-01 | $25.94 | $26.00 | $25.88 | $25.95 | $24.57 | 3,317 |
2018-09-28 | $25.93 | $26.11 | $25.69 | $25.95 | $24.57 | 6,569 |
2018-09-27 | $26.04 | $26.04 | $25.91 | $25.91 | $24.53 | 13,683 |
2018-09-26 | $26.11 | $26.18 | $25.93 | $26.08 | $24.70 | 4,165 |
2018-09-25 | $26.32 | $26.36 | $26.03 | $26.28 | $24.88 | 6,324 |
2018-09-24 | $26.22 | $26.32 | $26.12 | $26.19 | $24.80 | 5,860 |
2018-09-21 | $25.95 | $26.25 | $25.95 | $26.25 | $24.83 | 7,959 |
2018-09-20 | $26.24 | $26.49 | $26.17 | $26.25 | $24.83 | 39,407 |
2018-09-19 | $26.13 | $26.25 | $25.99 | $26.21 | $24.79 | 6,748 |
2018-09-18 | $26.12 | $26.16 | $26.07 | $26.07 | $24.66 | 5,876 |
2018-09-17 | $26.03 | $26.23 | $25.99 | $25.99 | $24.58 | 10,039 |
2018-09-14 | $26.01 | $26.11 | $25.93 | $25.93 | $24.52 | 5,196 |
2018-09-13 | $26.19 | $26.20 | $26.07 | $26.17 | $24.75 | 10,575 |
2018-09-12 | $25.90 | $26.03 | $25.90 | $26.03 | $24.62 | 4,394 |
2018-09-11 | $25.86 | $26.00 | $25.80 | $25.97 | $24.56 | 6,806 |
2018-09-10 | $25.98 | $26.03 | $25.89 | $25.90 | $24.49 | 11,623 |
2018-09-07 | $25.89 | $25.96 | $25.79 | $25.81 | $24.41 | 5,877 |
2018-09-06 | $25.86 | $25.96 | $25.86 | $25.90 | $24.49 | 11,434 |
2018-09-05 | $25.83 | $25.93 | $25.81 | $25.88 | $24.48 | 11,580 |
2018-09-04 | $25.89 | $25.94 | $25.79 | $25.87 | $24.47 | 6,096 |
2018-08-31 | $26.09 | $26.09 | $26.00 | $26.00 | $24.59 | 6,835 |
2018-08-30 | $26.14 | $26.23 | $26.01 | $26.15 | $24.73 | 48,625 |
2018-08-29 | $26.10 | $26.19 | $26.00 | $26.19 | $24.77 | 6,806 |
2018-08-28 | $26.30 | $26.30 | $26.08 | $26.17 | $24.75 | 13,390 |
2018-08-27 | $26.14 | $26.14 | $26.00 | $26.08 | $24.66 | 14,899 |
2018-08-24 | $26.03 | $26.12 | $25.88 | $26.12 | $24.70 | 7,307 |
2018-08-23 | $26.09 | $26.09 | $25.85 | $26.01 | $24.60 | 132,789 |
2018-08-22 | $26.07 | $26.27 | $25.95 | $26.07 | $24.66 | 9,018 |
2018-08-21 | $26.01 | $26.11 | $25.86 | $26.03 | $24.62 | 10,914 |
2018-08-20 | $25.80 | $25.98 | $25.80 | $25.82 | $24.42 | 9,310 |
2018-08-17 | $25.78 | $25.91 | $25.67 | $25.89 | $24.45 | 9,237 |
2018-08-16 | $25.69 | $25.79 | $25.68 | $25.68 | $24.25 | 4,502 |
2018-08-15 | $25.67 | $25.73 | $25.62 | $25.64 | $24.22 | 3,761 |
2018-08-14 | $25.77 | $25.79 | $25.71 | $25.79 | $24.36 | 7,373 |
2018-08-13 | $25.80 | $25.97 | $25.70 | $25.73 | $24.30 | 4,619 |
2018-08-10 | $25.86 | $25.92 | $25.76 | $25.80 | $24.37 | 33,735 |
2018-08-09 | $26.00 | $26.26 | $25.93 | $25.93 | $24.49 | 12,317 |
2018-08-08 | $26.02 | $26.12 | $25.96 | $26.09 | $24.64 | 8,676 |
2018-08-07 | $26.10 | $26.16 | $26.04 | $26.04 | $24.59 | 3,179 |
2018-08-06 | $26.12 | $26.13 | $26.00 | $26.10 | $24.65 | 7,012 |
2018-08-03 | $26.08 | $26.21 | $25.99 | $26.15 | $24.70 | 4,081 |
2018-08-02 | $26.03 | $26.06 | $26.00 | $26.00 | $24.56 | 1,734 |
2018-08-01 | $26.16 | $26.25 | $26.12 | $26.12 | $24.67 | 2,817 |
2018-07-31 | $26.27 | $26.33 | $26.16 | $26.22 | $24.76 | 13,902 |
2018-07-30 | $26.19 | $26.30 | $26.14 | $26.18 | $24.73 | 12,963 |
2018-07-27 | $26.25 | $26.31 | $26.14 | $26.21 | $24.76 | 28,795 |
2018-07-26 | $26.34 | $26.34 | $26.10 | $26.11 | $24.66 | 43,495 |
2018-07-25 | $26.50 | $26.50 | $26.09 | $26.37 | $24.91 | 16,705 |
2018-07-24 | $26.25 | $26.30 | $26.08 | $26.29 | $24.83 | 8,885 |
2018-07-23 | $26.24 | $26.25 | $26.16 | $26.19 | $24.74 | 3,344 |
2018-07-20 | $26.27 | $26.38 | $26.27 | $26.31 | $24.82 | 3,157 |
2018-07-19 | $26.09 | $26.27 | $26.03 | $26.27 | $24.78 | 93,689 |
2018-07-18 | $26.26 | $26.27 | $26.19 | $26.24 | $24.75 | 5,448 |
2018-07-17 | $26.32 | $26.40 | $26.17 | $26.22 | $24.73 | 67,347 |
2018-07-16 | $26.52 | $26.52 | $26.34 | $26.35 | $24.85 | 7,963 |
2018-07-13 | $26.20 | $26.37 | $26.20 | $26.35 | $24.85 | 9,730 |
2018-07-12 | $26.27 | $26.29 | $26.24 | $26.24 | $24.75 | 4,536 |
2018-07-11 | $26.45 | $26.46 | $26.18 | $26.20 | $24.71 | 32,899 |
2018-07-10 | $26.32 | $26.40 | $26.25 | $26.38 | $24.88 | 24,632 |
2018-07-09 | $26.43 | $26.54 | $26.34 | $26.42 | $24.92 | 9,418 |
2018-07-06 | $26.38 | $26.54 | $26.34 | $26.35 | $24.85 | 41,929 |
2018-07-05 | $26.12 | $26.38 | $26.09 | $26.34 | $24.85 | 166,670 |
2018-07-03 | $26.04 | $26.17 | $26.04 | $26.16 | $24.68 | 3,209 |
2018-07-02 | $26.10 | $26.11 | $25.97 | $26.06 | $24.58 | 109,521 |
2018-06-29 | $26.14 | $26.17 | $26.03 | $26.14 | $24.66 | 26,499 |
2018-06-28 | $25.99 | $26.14 | $25.87 | $25.95 | $24.48 | 41,981 |
2018-06-27 | $26.19 | $26.22 | $25.97 | $26.01 | $24.53 | 47,444 |
2018-06-26 | $26.30 | $26.30 | $26.12 | $26.27 | $24.78 | 15,810 |
2018-06-25 | $26.27 | $26.34 | $26.24 | $26.34 | $24.85 | 10,832 |
2018-06-22 | $26.37 | $26.38 | $26.24 | $26.34 | $24.85 | 12,175 |
2018-06-21 | $26.11 | $26.31 | $26.09 | $26.17 | $24.68 | 9,949 |
2018-06-20 | $26.23 | $26.23 | $26.12 | $26.20 | $24.71 | 3,432 |
2018-06-19 | $26.18 | $26.23 | $26.05 | $26.22 | $24.73 | 4,071 |
2018-06-18 | $26.27 | $26.27 | $26.16 | $26.25 | $24.76 | 7,196 |
2018-06-15 | $26.34 | $26.40 | $26.19 | $26.39 | $24.86 | 9,658 |
2018-06-14 | $26.45 | $26.45 | $26.25 | $26.30 | $24.77 | 11,839 |
2018-06-13 | $26.37 | $26.55 | $26.31 | $26.53 | $24.99 | 20,231 |
2018-06-12 | $26.31 | $26.39 | $26.27 | $26.32 | $24.79 | 23,834 |
2018-06-11 | $26.42 | $26.42 | $26.30 | $26.39 | $24.86 | 7,885 |
2018-06-08 | $26.38 | $26.50 | $26.26 | $26.50 | $24.96 | 23,217 |
2018-06-07 | $26.50 | $26.55 | $26.42 | $26.54 | $25.00 | 19,127 |
2018-06-06 | $26.40 | $26.52 | $26.36 | $26.45 | $24.91 | 13,568 |
2018-06-05 | $26.36 | $26.48 | $26.17 | $26.46 | $24.92 | 11,808 |
2018-06-04 | $26.39 | $26.44 | $26.29 | $26.36 | $24.83 | 15,042 |
2018-06-01 | $26.17 | $26.39 | $26.16 | $26.22 | $24.70 | 10,223 |
2018-05-31 | $26.35 | $26.41 | $26.16 | $26.37 | $24.84 | 35,532 |
2018-05-30 | $26.15 | $26.36 | $26.15 | $26.35 | $24.82 | 6,950 |
2018-05-29 | $26.21 | $26.21 | $26.05 | $26.19 | $24.67 | 23,736 |
2018-05-25 | $26.34 | $26.43 | $26.16 | $26.29 | $24.76 | 14,337 |
2018-05-24 | $26.35 | $26.44 | $26.29 | $26.41 | $24.88 | 7,413 |
2018-05-23 | $26.25 | $26.36 | $26.25 | $26.29 | $24.76 | 14,682 |
2018-05-22 | $26.40 | $26.48 | $26.40 | $26.44 | $24.91 | 5,975 |
2018-05-21 | $26.46 | $26.49 | $26.41 | $26.49 | $24.95 | 64,769 |
2018-05-18 | $26.43 | $26.49 | $26.30 | $26.47 | $24.90 | 17,160 |
2018-05-17 | $26.46 | $26.59 | $26.42 | $26.49 | $24.92 | 10,338 |
2018-05-16 | $26.53 | $26.58 | $26.44 | $26.56 | $24.98 | 18,580 |
2018-05-15 | $26.69 | $26.70 | $26.41 | $26.62 | $25.04 | 5,834 |
2018-05-14 | $27.01 | $27.01 | $26.81 | $26.82 | $25.23 | 6,085 |
2018-05-11 | $26.95 | $26.95 | $26.84 | $26.85 | $25.26 | 65,518 |
2018-05-10 | $26.90 | $26.94 | $26.71 | $26.84 | $25.25 | 59,434 |
2018-05-09 | $26.71 | $26.82 | $26.67 | $26.70 | $25.12 | 5,833 |
2018-05-08 | $26.74 | $26.88 | $26.61 | $26.73 | $25.14 | 12,615 |
2018-05-07 | $26.90 | $27.01 | $26.82 | $26.90 | $25.30 | 12,001 |
2018-05-04 | $26.95 | $27.02 | $26.84 | $26.92 | $25.32 | 12,039 |
2018-05-03 | $27.04 | $27.12 | $26.91 | $26.98 | $25.38 | 6,453 |
2018-05-02 | $27.01 | $27.04 | $26.86 | $26.98 | $25.38 | 40,138 |
2018-05-01 | $27.20 | $27.20 | $26.86 | $27.00 | $25.40 | 87,560 |
2018-04-30 | $27.17 | $27.41 | $27.09 | $27.19 | $25.58 | 18,928 |
2018-04-27 | $27.08 | $27.39 | $27.08 | $27.30 | $25.68 | 32,460 |
2018-04-26 | $27.42 | $27.42 | $27.16 | $27.33 | $25.71 | 11,100 |
2018-04-25 | $27.31 | $27.40 | $27.13 | $27.26 | $25.64 | 107,368 |
2018-04-24 | $27.36 | $27.46 | $27.33 | $27.41 | $25.78 | 42,707 |
2018-04-23 | $27.46 | $27.54 | $27.24 | $27.32 | $25.70 | 21,362 |
2018-04-20 | $27.68 | $27.76 | $27.60 | $27.69 | $26.01 | 35,619 |
2018-04-19 | $28.03 | $28.03 | $27.69 | $27.71 | $26.03 | 47,441 |
2018-04-18 | $28.13 | $28.22 | $28.09 | $28.12 | $26.41 | 27,051 |
2018-04-17 | $28.08 | $28.18 | $27.91 | $28.15 | $26.44 | 75,413 |
2018-04-16 | $28.03 | $28.18 | $28.01 | $28.10 | $26.40 | 15,294 |
2018-04-13 | $27.95 | $28.09 | $27.78 | $27.95 | $26.26 | 30,275 |
2018-04-12 | $28.02 | $28.02 | $27.83 | $27.98 | $26.28 | 8,486 |
2018-04-11 | $28.10 | $28.14 | $27.97 | $28.06 | $26.36 | 16,846 |
2018-04-10 | $28.01 | $28.06 | $27.81 | $27.95 | $26.26 | 5,059 |
2018-04-09 | $27.78 | $27.81 | $27.73 | $27.80 | $26.11 | 15,459 |
2018-04-06 | $27.65 | $27.76 | $27.63 | $27.72 | $26.04 | 6,946 |
2018-04-05 | $27.63 | $27.65 | $27.51 | $27.64 | $25.96 | 7,751 |
2018-04-04 | $27.80 | $27.91 | $27.67 | $27.67 | $25.99 | 46,556 |
2018-04-03 | $27.66 | $27.81 | $27.66 | $27.76 | $26.08 | 8,325 |
2018-04-02 | $27.78 | $27.96 | $27.71 | $27.76 | $26.08 | 73,720 |
2018-03-29 | $27.83 | $27.85 | $27.66 | $27.83 | $26.14 | 6,709 |
2018-03-28 | $27.76 | $27.90 | $27.68 | $27.79 | $26.10 | 48,097 |
2018-03-27 | $27.92 | $27.99 | $27.81 | $27.91 | $26.22 | 33,856 |
2018-03-26 | $27.77 | $28.00 | $27.77 | $27.96 | $26.26 | 41,307 |
2018-03-23 | $27.85 | $27.89 | $27.63 | $27.76 | $26.08 | 61,140 |
2018-03-22 | $27.56 | $27.81 | $27.56 | $27.76 | $26.08 | 36,028 |
2018-03-21 | $27.51 | $27.71 | $27.44 | $27.71 | $26.03 | 16,042 |
2018-03-20 | $27.53 | $27.60 | $27.42 | $27.46 | $25.79 | 7,224 |
2018-03-19 | $27.55 | $27.77 | $27.55 | $27.65 | $25.97 | 11,611 |
2018-03-16 | $27.58 | $27.72 | $27.50 | $27.56 | $25.85 | 130,366 |
2018-03-15 | $27.64 | $27.81 | $27.61 | $27.66 | $25.95 | 8,234 |
2018-03-14 | $27.76 | $27.87 | $27.69 | $27.84 | $26.12 | 36,933 |
2018-03-13 | $27.84 | $27.93 | $27.66 | $27.71 | $25.99 | 58,925 |
2018-03-12 | $27.69 | $27.76 | $27.53 | $27.68 | $25.97 | 157,784 |
2018-03-09 | $27.64 | $27.70 | $27.56 | $27.60 | $25.89 | 121,725 |
2018-03-08 | $27.67 | $27.78 | $27.52 | $27.70 | $25.99 | 6,501 |
2018-03-07 | $27.73 | $27.76 | $27.57 | $27.67 | $25.96 | 43,985 |
2018-03-06 | $27.77 | $27.77 | $27.42 | $27.70 | $25.99 | 37,812 |
2018-03-05 | $27.56 | $27.73 | $27.52 | $27.63 | $25.92 | 12,971 |
2018-03-02 | $27.61 | $27.69 | $27.57 | $27.57 | $25.86 | 4,518 |
2018-03-01 | $27.47 | $27.64 | $27.24 | $27.41 | $25.71 | 148,893 |
2018-02-28 | $27.63 | $27.63 | $27.37 | $27.49 | $25.79 | 56,668 |
2018-02-27 | $27.71 | $27.71 | $27.56 | $27.57 | $25.86 | 31,301 |
2018-02-26 | $27.77 | $27.86 | $27.71 | $27.82 | $26.10 | 18,317 |
2018-02-23 | $27.68 | $27.87 | $27.56 | $27.87 | $26.14 | 18,392 |
2018-02-22 | $27.59 | $27.85 | $27.59 | $27.77 | $26.05 | 15,486 |
2018-02-21 | $27.78 | $27.83 | $27.70 | $27.76 | $26.04 | 26,710 |
2018-02-20 | $27.90 | $27.97 | $27.78 | $27.78 | $26.06 | 44,942 |
2018-02-16 | $28.03 | $28.10 | $27.89 | $27.98 | $26.21 | 86,473 |
2018-02-15 | $27.98 | $28.14 | $27.88 | $28.10 | $26.32 | 15,155 |
2018-02-14 | $27.55 | $27.87 | $27.55 | $27.86 | $26.10 | 20,467 |
2018-02-13 | $27.66 | $27.71 | $27.61 | $27.71 | $25.96 | 111,381 |
2018-02-12 | $27.66 | $27.67 | $27.60 | $27.61 | $25.86 | 40,087 |
2018-02-09 | $27.60 | $27.71 | $27.51 | $27.56 | $25.82 | 14,653 |
2018-02-08 | $27.78 | $27.78 | $27.60 | $27.65 | $25.90 | 25,193 |
2018-02-07 | $27.83 | $28.00 | $27.70 | $27.71 | $25.96 | 17,118 |
2018-02-06 | $27.97 | $28.07 | $27.82 | $28.00 | $26.23 | 28,036 |
2018-02-05 | $28.23 | $28.25 | $28.04 | $28.14 | $26.36 | 25,015 |
2018-02-02 | $28.43 | $28.43 | $28.12 | $28.28 | $26.49 | 29,857 |
2018-02-01 | $28.56 | $28.66 | $28.23 | $28.56 | $26.75 | 397,304 |
2018-01-31 | $28.49 | $28.53 | $28.23 | $28.36 | $26.57 | 38,001 |
2018-01-30 | $28.40 | $28.50 | $28.29 | $28.33 | $26.54 | 9,622 |
2018-01-29 | $28.25 | $28.33 | $28.20 | $28.27 | $26.48 | 10,116 |
2018-01-26 | $28.56 | $28.56 | $28.38 | $28.46 | $26.66 | 22,283 |
2018-01-25 | $28.64 | $28.77 | $28.27 | $28.44 | $26.64 | 16,233 |
2018-01-24 | $28.49 | $28.56 | $28.40 | $28.52 | $26.72 | 16,577 |
2018-01-23 | $28.10 | $28.29 | $28.10 | $28.28 | $26.49 | 12,370 |
2018-01-22 | $28.13 | $28.20 | $28.05 | $28.20 | $26.42 | 8,208 |
2018-01-19 | $28.16 | $28.19 | $28.02 | $28.02 | $26.21 | 4,775 |
2018-01-18 | $28.20 | $28.20 | $28.05 | $28.13 | $26.32 | 19,058 |
2018-01-17 | $28.02 | $28.24 | $28.02 | $28.09 | $26.28 | 13,852 |
2018-01-16 | $28.06 | $28.15 | $28.03 | $28.10 | $26.29 | 11,214 |
2018-01-12 | $27.79 | $27.93 | $27.64 | $27.93 | $26.13 | 8,923 |
2018-01-11 | $27.59 | $27.61 | $27.52 | $27.52 | $25.75 | 17,782 |
2018-01-10 | $27.52 | $27.67 | $27.45 | $27.48 | $25.71 | 21,829 |
2018-01-09 | $27.60 | $27.62 | $27.43 | $27.54 | $25.77 | 19,724 |
2018-01-08 | $27.66 | $27.74 | $27.55 | $27.60 | $25.82 | 70,732 |
2018-01-05 | $27.75 | $27.75 | $27.65 | $27.66 | $25.88 | 26,478 |
2018-01-04 | $27.63 | $27.73 | $27.62 | $27.69 | $25.91 | 56,253 |
2018-01-03 | $27.65 | $27.71 | $27.57 | $27.57 | $25.79 | 83,820 |
2018-01-02 | $27.76 | $27.76 | $27.57 | $27.60 | $25.82 | 27,418 |
2017-12-29 | $27.56 | $27.67 | $27.50 | $27.59 | $25.81 | 21,138 |
2017-12-28 | $27.39 | $27.46 | $27.33 | $27.34 | $25.58 | 8,293 |
2017-12-27 | $27.35 | $27.36 | $27.23 | $27.26 | $25.50 | 8,498 |
2017-12-26 | $27.07 | $27.20 | $27.07 | $27.17 | $25.42 | 4,796 |
2017-12-22 | $27.19 | $27.21 | $27.03 | $27.03 | $25.29 | 11,882 |
2017-12-21 | $27.14 | $27.18 | $27.09 | $27.11 | $25.36 | 69,905 |
2017-12-20 | $27.21 | $27.22 | $27.09 | $27.11 | $25.36 | 8,555 |
2017-12-19 | $27.26 | $27.29 | $27.08 | $27.24 | $25.48 | 10,825 |
2017-12-18 | $27.37 | $27.39 | $27.20 | $27.33 | $25.57 | 6,127 |
2017-12-15 | $27.20 | $27.30 | $27.09 | $27.14 | $25.36 | 123,374 |
2017-12-14 | $27.25 | $27.38 | $27.22 | $27.30 | $25.51 | 50,298 |
2017-12-13 | $27.07 | $27.32 | $27.07 | $27.25 | $25.46 | 34,886 |
2017-12-12 | $27.10 | $27.20 | $27.02 | $27.03 | $25.26 | 8,852 |
2017-12-11 | $27.13 | $27.30 | $27.11 | $27.24 | $25.45 | 13,847 |
2017-12-08 | $27.08 | $27.20 | $27.08 | $27.13 | $25.35 | 9,825 |
2017-12-07 | $27.20 | $27.29 | $27.09 | $27.24 | $25.45 | 15,879 |
2017-12-06 | $27.36 | $27.36 | $27.12 | $27.20 | $25.42 | 8,778 |
2017-12-05 | $27.31 | $27.35 | $27.15 | $27.35 | $25.56 | 42,999 |
2017-12-04 | $27.24 | $27.40 | $27.24 | $27.35 | $25.56 | 33,755 |
2017-12-01 | $27.21 | $27.47 | $27.14 | $27.39 | $25.59 | 64,570 |
2017-11-30 | $27.21 | $27.22 | $27.10 | $27.16 | $25.38 | 3,935 |
2017-11-29 | $27.21 | $27.21 | $27.00 | $27.09 | $25.31 | 7,353 |
2017-11-28 | $27.25 | $27.28 | $27.05 | $27.10 | $25.32 | 33,894 |
2017-11-27 | $27.38 | $27.41 | $27.21 | $27.22 | $25.43 | 13,241 |
2017-11-24 | $27.13 | $27.35 | $27.13 | $27.28 | $25.49 | 4,179 |
2017-11-22 | $27.10 | $27.15 | $26.77 | $27.14 | $25.36 | 9,381 |
2017-11-21 | $26.94 | $26.97 | $26.92 | $26.94 | $25.17 | 12,816 |
2017-11-20 | $26.85 | $26.97 | $26.78 | $26.87 | $25.11 | 12,149 |
2017-11-17 | $26.90 | $27.03 | $26.87 | $26.96 | $25.16 | 12,588 |
2017-11-16 | $26.84 | $26.98 | $26.83 | $26.91 | $25.11 | 10,278 |
2017-11-15 | $26.87 | $27.02 | $26.87 | $26.90 | $25.10 | 68,416 |
2017-11-14 | $26.79 | $26.92 | $26.75 | $26.91 | $25.11 | 57,328 |
2017-11-13 | $26.75 | $26.88 | $26.69 | $26.71 | $24.92 | 11,548 |
2017-11-10 | $26.88 | $26.89 | $26.80 | $26.82 | $25.03 | 4,559 |
2017-11-09 | $26.81 | $26.96 | $26.78 | $26.88 | $25.08 | 20,382 |
2017-11-08 | $26.95 | $27.01 | $26.83 | $26.89 | $25.09 | 131,604 |
2017-11-07 | $26.80 | $26.96 | $26.80 | $26.96 | $25.15 | 11,307 |
2017-11-06 | $26.87 | $26.96 | $26.75 | $26.96 | $25.16 | 18,381 |
2017-11-03 | $27.10 | $27.10 | $26.77 | $26.80 | $25.01 | 138,957 |
2017-11-02 | $26.86 | $26.97 | $26.75 | $26.88 | $25.08 | 14,184 |
2017-11-01 | $26.90 | $26.96 | $26.78 | $26.85 | $25.06 | 10,640 |
2017-10-31 | $26.83 | $26.95 | $26.81 | $26.90 | $25.10 | 7,003 |
2017-10-30 | $26.72 | $26.87 | $26.63 | $26.82 | $25.03 | 6,049 |
2017-10-27 | $26.62 | $26.70 | $26.50 | $26.64 | $24.86 | 9,283 |
2017-10-26 | $26.84 | $26.84 | $26.63 | $26.64 | $24.86 | 19,677 |
2017-10-25 | $26.83 | $26.94 | $26.77 | $26.82 | $25.03 | 17,655 |
2017-10-24 | $26.95 | $26.95 | $26.75 | $26.79 | $25.00 | 27,013 |
2017-10-23 | $26.92 | $27.00 | $26.89 | $26.90 | $25.10 | 14,637 |
2017-10-20 | $27.03 | $27.07 | $26.90 | $26.96 | $25.12 | 19,714 |
2017-10-19 | $27.12 | $27.24 | $27.04 | $27.24 | $25.39 | 8,229 |
2017-10-18 | $26.95 | $27.10 | $26.95 | $27.04 | $25.20 | 13,336 |
2017-10-17 | $27.00 | $27.06 | $26.95 | $27.03 | $25.19 | 25,200 |
2017-10-16 | $27.04 | $27.16 | $27.02 | $27.13 | $25.28 | 91,482 |
2017-10-13 | $27.21 | $27.21 | $27.06 | $27.07 | $25.23 | 25,215 |
2017-10-12 | $27.00 | $27.05 | $26.94 | $27.03 | $25.19 | 35,192 |
2017-10-11 | $27.05 | $27.07 | $26.93 | $27.00 | $25.16 | 194,872 |
2017-10-10 | $26.87 | $26.95 | $26.85 | $26.93 | $25.10 | 56,652 |
2017-10-09 | $26.78 | $26.90 | $26.74 | $26.85 | $25.02 | 11,197 |
2017-10-06 | $26.60 | $26.70 | $26.52 | $26.70 | $24.88 | 14,843 |
2017-10-05 | $26.86 | $26.86 | $26.68 | $26.71 | $24.89 | 25,284 |
2017-10-04 | $26.94 | $27.00 | $26.91 | $26.91 | $25.08 | 10,921 |
2017-10-03 | $26.88 | $26.99 | $26.86 | $26.93 | $25.10 | 17,758 |
2017-10-02 | $26.99 | $27.07 | $26.88 | $26.89 | $25.06 | 26,891 |
2017-09-29 | $27.14 | $27.15 | $26.99 | $27.05 | $25.21 | 85,665 |
2017-09-28 | $26.94 | $27.15 | $26.94 | $27.15 | $25.30 | 62,818 |
2017-09-27 | $27.01 | $27.10 | $26.99 | $27.02 | $25.18 | 15,149 |
2017-09-26 | $27.24 | $27.30 | $27.13 | $27.21 | $25.36 | 29,618 |
2017-09-25 | $27.23 | $27.34 | $27.23 | $27.32 | $25.46 | 23,658 |
2017-09-22 | $27.36 | $27.48 | $27.36 | $27.43 | $25.56 | 101,750 |
2017-09-21 | $27.25 | $27.41 | $27.25 | $27.37 | $25.51 | 42,329 |
2017-09-20 | $27.42 | $27.57 | $27.19 | $27.26 | $25.41 | 7,725 |
2017-09-19 | $27.43 | $27.52 | $27.39 | $27.47 | $25.60 | 6,021 |
2017-09-18 | $27.49 | $27.51 | $27.33 | $27.37 | $25.51 | 8,197 |
2017-09-15 | $27.61 | $27.65 | $27.45 | $27.56 | $25.65 | 10,381 |
2017-09-14 | $27.29 | $27.46 | $27.29 | $27.46 | $25.56 | 5,887 |
2017-09-13 | $27.47 | $27.48 | $27.29 | $27.33 | $25.44 | 15,931 |
2017-09-12 | $27.51 | $27.54 | $27.43 | $27.50 | $25.60 | 14,790 |
2017-09-11 | $27.59 | $27.63 | $27.54 | $27.58 | $25.67 | 10,896 |
2017-09-08 | $27.68 | $27.79 | $27.62 | $27.72 | $25.80 | 62,321 |
2017-09-07 | $27.56 | $27.69 | $27.52 | $27.67 | $25.76 | 24,020 |
2017-09-06 | $27.29 | $27.48 | $27.29 | $27.40 | $25.51 | 18,231 |
2017-09-05 | $27.26 | $27.32 | $27.22 | $27.31 | $25.42 | 524,795 |
2017-09-01 | $27.25 | $27.31 | $27.09 | $27.17 | $25.29 | 150,835 |
2017-08-31 | $27.21 | $27.21 | $27.08 | $27.14 | $25.26 | 28,081 |
2017-08-30 | $27.24 | $27.32 | $27.15 | $27.16 | $25.28 | 28,944 |
2017-08-29 | $27.45 | $27.45 | $27.27 | $27.27 | $25.38 | 10,903 |
2017-08-28 | $27.26 | $27.36 | $27.12 | $27.30 | $25.41 | 21,848 |
2017-08-25 | $27.04 | $27.24 | $26.98 | $27.21 | $25.33 | 19,336 |
2017-08-24 | $27.06 | $27.06 | $26.88 | $26.98 | $25.11 | 11,127 |
2017-08-23 | $26.85 | $26.95 | $26.75 | $26.93 | $25.07 | 22,880 |
2017-08-22 | $26.95 | $26.95 | $26.78 | $26.81 | $24.96 | 11,881 |
2017-08-21 | $27.01 | $27.03 | $26.91 | $26.99 | $25.12 | 5,975 |
2017-08-18 | $26.94 | $27.01 | $26.77 | $26.90 | $25.04 | 19,678 |
2017-08-17 | $26.88 | $26.89 | $26.77 | $26.81 | $24.96 | 6,587 |
2017-08-16 | $26.76 | $26.92 | $26.64 | $26.91 | $25.05 | 132,367 |
2017-08-15 | $26.76 | $26.88 | $26.76 | $26.79 | $24.94 | 12,926 |
2017-08-14 | $27.06 | $27.08 | $26.97 | $26.99 | $25.09 | 10,036 |
2017-08-11 | $26.98 | $27.15 | $26.96 | $27.14 | $25.23 | 6,893 |
2017-08-10 | $27.06 | $27.06 | $26.95 | $26.96 | $25.07 | 8,949 |
2017-08-09 | $26.89 | $27.01 | $26.89 | $26.97 | $25.08 | 95,643 |
2017-08-08 | $27.04 | $27.06 | $26.89 | $26.97 | $25.07 | 16,927 |
2017-08-07 | $26.98 | $27.04 | $26.94 | $26.95 | $25.06 | 13,142 |
2017-08-04 | $27.10 | $27.10 | $26.88 | $26.96 | $25.06 | 5,488 |
2017-08-03 | $27.15 | $27.20 | $27.05 | $27.17 | $25.26 | 60,669 |
2017-08-02 | $27.20 | $27.28 | $27.13 | $27.14 | $25.23 | 27,481 |
2017-08-01 | $27.05 | $27.20 | $27.05 | $27.12 | $25.21 | 13,319 |
2017-07-31 | $27.00 | $27.18 | $26.96 | $27.16 | $25.25 | 15,506 |
2017-07-28 | $26.91 | $26.97 | $26.81 | $26.95 | $25.06 | 7,569 |
2017-07-27 | $26.84 | $26.89 | $26.73 | $26.74 | $24.86 | 10,175 |
2017-07-26 | $26.71 | $26.98 | $26.64 | $26.91 | $25.02 | 12,632 |
2017-07-25 | $26.82 | $26.84 | $26.68 | $26.73 | $24.85 | 23,546 |
2017-07-24 | $26.78 | $26.82 | $26.73 | $26.77 | $24.89 | 6,894 |
2017-07-21 | $26.70 | $26.78 | $26.69 | $26.78 | $24.90 | 11,358 |
2017-07-20 | $26.50 | $26.70 | $26.50 | $26.66 | $24.79 | 92,602 |
2017-07-19 | $26.48 | $26.56 | $26.44 | $26.46 | $24.60 | 38,264 |
2017-07-18 | $26.48 | $26.55 | $26.47 | $26.50 | $24.64 | 24,609 |
2017-07-17 | $26.39 | $26.43 | $26.31 | $26.33 | $24.48 | 246,552 |
2017-07-14 | $26.31 | $26.42 | $26.26 | $26.35 | $24.50 | 44,823 |
2017-07-13 | $26.21 | $26.32 | $26.13 | $26.32 | $24.44 | 19,876 |
2017-07-12 | $26.15 | $26.27 | $26.12 | $26.19 | $24.32 | 33,681 |
2017-07-11 | $26.05 | $26.23 | $26.05 | $26.23 | $24.36 | 21,286 |
2017-07-10 | $26.05 | $26.21 | $26.05 | $26.14 | $24.27 | 25,124 |
2017-07-07 | $26.02 | $26.13 | $26.02 | $26.05 | $24.19 | 16,230 |
2017-07-06 | $26.12 | $26.20 | $26.07 | $26.20 | $24.33 | 20,182 |
2017-07-05 | $26.03 | $26.18 | $26.02 | $26.17 | $24.30 | 102,191 |
2017-07-03 | $26.15 | $26.19 | $26.07 | $26.12 | $24.25 | 17,171 |
2017-06-30 | $26.16 | $26.28 | $26.12 | $26.27 | $24.39 | 84,700 |
2017-06-29 | $26.10 | $26.27 | $26.10 | $26.23 | $24.36 | 19,132 |
2017-06-28 | $26.20 | $26.30 | $26.20 | $26.20 | $24.33 | 22,985 |
2017-06-27 | $26.08 | $26.25 | $26.06 | $26.20 | $24.33 | 26,321 |
2017-06-26 | $26.12 | $26.13 | $26.00 | $26.06 | $24.20 | 12,129 |
2017-06-23 | $25.95 | $26.08 | $25.94 | $25.99 | $24.13 | 13,023 |
2017-06-22 | $25.92 | $26.01 | $25.91 | $25.94 | $24.09 | 17,685 |
2017-06-21 | $25.78 | $25.97 | $25.78 | $25.92 | $24.07 | 33,143 |
2017-06-20 | $25.87 | $25.93 | $25.77 | $25.93 | $24.08 | 10,599 |
2017-06-19 | $25.94 | $26.08 | $25.87 | $25.94 | $24.09 | 11,281 |
2017-06-16 | $25.94 | $26.08 | $25.90 | $26.08 | $24.22 | 98,455 |
2017-06-15 | $25.94 | $26.00 | $25.87 | $25.99 | $24.13 | 35,184 |
2017-06-14 | $26.16 | $26.33 | $26.11 | $26.13 | $24.23 | 32,477 |
2017-06-13 | $25.97 | $26.06 | $25.95 | $26.06 | $24.17 | 13,593 |
2017-06-12 | $26.00 | $26.05 | $25.97 | $26.01 | $24.12 | 35,830 |
2017-06-09 | $26.00 | $26.06 | $25.87 | $26.04 | $24.15 | 17,257 |
2017-06-08 | $26.07 | $26.21 | $26.06 | $26.12 | $24.22 | 15,827 |
2017-06-07 | $26.24 | $26.29 | $26.19 | $26.28 | $24.37 | 3,840 |
2017-06-06 | $26.15 | $26.29 | $26.15 | $26.29 | $24.38 | 148,003 |
2017-06-05 | $26.06 | $26.19 | $26.06 | $26.18 | $24.28 | 37,235 |
2017-06-02 | $26.19 | $26.23 | $26.09 | $26.23 | $24.33 | 14,171 |
2017-06-01 | $26.06 | $26.11 | $26.05 | $26.08 | $24.19 | 52,731 |
2017-05-31 | $26.11 | $26.16 | $26.07 | $26.10 | $24.21 | 12,429 |
2017-05-30 | $26.01 | $26.10 | $26.01 | $26.09 | $24.20 | 24,683 |
2017-05-26 | $25.99 | $26.03 | $25.88 | $26.03 | $24.14 | 126,862 |
2017-05-25 | $25.96 | $26.05 | $25.96 | $25.98 | $24.09 | 278,863 |
2017-05-24 | $25.82 | $26.04 | $25.82 | $26.04 | $24.15 | 8,394 |
2017-05-23 | $26.11 | $26.11 | $25.89 | $25.94 | $24.06 | 7,690 |
2017-05-22 | $26.03 | $26.13 | $25.96 | $26.00 | $24.11 | 10,394 |
2017-05-19 | $25.97 | $26.01 | $25.89 | $26.01 | $24.12 | 13,019 |
2017-05-18 | $25.87 | $25.88 | $25.75 | $25.81 | $23.94 | 15,291 |
2017-05-17 | $25.84 | $25.92 | $25.78 | $25.86 | $23.98 | 16,450 |
2017-05-16 | $25.67 | $25.74 | $25.58 | $25.72 | $23.85 | 6,261 |
2017-05-15 | $25.50 | $25.62 | $25.50 | $25.56 | $23.70 | 11,980 |
2017-05-12 | $25.42 | $25.56 | $25.42 | $25.56 | $23.67 | 28,817 |
2017-05-11 | $25.36 | $25.45 | $25.34 | $25.36 | $23.49 | 39,910 |
2017-05-10 | $25.46 | $25.49 | $25.36 | $25.40 | $23.53 | 10,074 |
2017-05-09 | $25.39 | $25.45 | $25.34 | $25.37 | $23.50 | 14,038 |
2017-05-08 | $25.50 | $25.55 | $25.47 | $25.51 | $23.63 | 19,841 |
2017-05-05 | $25.54 | $25.60 | $25.50 | $25.54 | $23.66 | 6,796 |
2017-05-04 | $25.42 | $25.58 | $25.42 | $25.54 | $23.66 | 16,672 |
2017-05-03 | $25.49 | $25.75 | $25.42 | $25.46 | $23.58 | 5,634 |
2017-05-02 | $25.48 | $25.54 | $25.42 | $25.51 | $23.63 | 9,350 |
2017-05-01 | $25.48 | $25.56 | $25.43 | $25.45 | $23.57 | 117,778 |
2017-04-28 | $25.46 | $25.50 | $25.37 | $25.48 | $23.60 | 36,692 |
2017-04-27 | $25.36 | $25.49 | $25.36 | $25.38 | $23.51 | 38,937 |
2017-04-26 | $25.26 | $25.43 | $25.26 | $25.34 | $23.47 | 8,442 |
2017-04-25 | $25.27 | $25.42 | $25.24 | $25.36 | $23.49 | 25,126 |
2017-04-24 | $25.25 | $25.33 | $25.21 | $25.33 | $23.46 | 62,386 |
2017-04-21 | $25.09 | $25.20 | $25.08 | $25.17 | $23.31 | 10,391 |
2017-04-20 | $25.16 | $25.25 | $25.08 | $25.08 | $23.23 | 5,411 |
2017-04-19 | $25.17 | $25.26 | $25.05 | $25.10 | $23.25 | 13,758 |
2017-04-18 | $25.07 | $25.32 | $25.07 | $25.32 | $23.45 | 41,500 |
2017-04-17 | $25.00 | $25.10 | $24.97 | $24.99 | $23.15 | 389,014 |
2017-04-13 | $24.97 | $25.04 | $24.95 | $25.00 | $23.16 | 19,156 |
2017-04-12 | $24.95 | $25.05 | $24.90 | $25.02 | $23.14 | 11,703 |
2017-04-11 | $24.85 | $25.04 | $24.85 | $24.98 | $23.11 | 11,680 |
2017-04-10 | $24.77 | $24.92 | $24.72 | $24.85 | $22.99 | 31,976 |
2017-04-07 | $24.87 | $24.93 | $24.69 | $24.70 | $22.85 | 11,865 |
2017-04-06 | $24.91 | $24.99 | $24.91 | $24.94 | $23.07 | 27,220 |
2017-04-05 | $24.85 | $24.99 | $24.85 | $24.97 | $23.10 | 19,286 |
2017-04-04 | $24.90 | $24.98 | $24.90 | $24.93 | $23.06 | 55,941 |
2017-04-03 | $24.80 | $24.98 | $24.80 | $24.90 | $23.03 | 24,477 |
2017-03-31 | $24.88 | $25.03 | $24.88 | $24.98 | $23.11 | 48,880 |
2017-03-30 | $24.91 | $24.99 | $24.86 | $24.92 | $23.05 | 9,864 |
2017-03-29 | $24.85 | $24.98 | $24.85 | $24.93 | $23.06 | 11,332 |
2017-03-28 | $25.03 | $25.04 | $24.90 | $24.90 | $23.03 | 10,382 |
2017-03-27 | $25.09 | $25.15 | $25.05 | $25.08 | $23.20 | 12,106 |
2017-03-24 | $24.92 | $24.94 | $24.85 | $24.94 | $23.07 | 12,850 |
2017-03-23 | $24.74 | $24.99 | $24.74 | $24.84 | $22.98 | 11,025 |
2017-03-22 | $24.83 | $24.94 | $24.83 | $24.87 | $23.01 | 28,469 |
2017-03-21 | $24.81 | $24.90 | $24.81 | $24.85 | $22.99 | 11,522 |
2017-03-20 | $24.70 | $24.78 | $24.67 | $24.72 | $22.87 | 28,338 |
2017-03-17 | $24.66 | $24.77 | $24.66 | $24.70 | $22.85 | 46,334 |
2017-03-16 | $24.66 | $24.74 | $24.59 | $24.67 | $22.82 | 134,314 |
2017-03-15 | $24.38 | $24.68 | $24.35 | $24.65 | $22.80 | 15,721 |
2017-03-14 | $24.36 | $24.46 | $24.31 | $24.31 | $22.46 | 19,262 |
2017-03-13 | $24.44 | $24.56 | $24.42 | $24.46 | $22.60 | 15,866 |
2017-03-10 | $24.43 | $24.59 | $24.35 | $24.48 | $22.61 | 27,973 |
2017-03-09 | $24.39 | $24.44 | $24.30 | $24.30 | $22.45 | 28,854 |
2017-03-08 | $24.37 | $24.45 | $24.32 | $24.32 | $22.47 | 14,352 |
2017-03-07 | $24.56 | $24.57 | $24.45 | $24.55 | $22.68 | 10,767 |
2017-03-06 | $24.60 | $24.61 | $24.47 | $24.53 | $22.66 | 14,805 |
2017-03-03 | $24.40 | $24.62 | $24.40 | $24.61 | $22.73 | 40,719 |
2017-03-02 | $24.50 | $24.53 | $24.40 | $24.40 | $22.54 | 13,205 |
2017-03-01 | $24.51 | $24.64 | $24.51 | $24.61 | $22.73 | 74,793 |
2017-02-28 | $24.79 | $24.92 | $24.73 | $24.73 | $22.85 | 29,621 |
2017-02-27 | $24.79 | $24.93 | $24.74 | $24.77 | $22.88 | 19,182 |
2017-02-24 | $24.81 | $24.89 | $24.76 | $24.82 | $22.93 | 31,469 |
2017-02-23 | $24.75 | $24.83 | $24.67 | $24.79 | $22.90 | 60,467 |
2017-02-22 | $24.53 | $24.66 | $24.50 | $24.63 | $22.75 | 22,482 |
2017-02-21 | $24.54 | $24.63 | $24.46 | $24.54 | $22.67 | 58,606 |
2017-02-17 | $24.65 | $24.76 | $24.57 | $24.65 | $22.77 | 109,432 |
2017-02-16 | $24.60 | $24.74 | $24.59 | $24.72 | $22.84 | 83,821 |
2017-02-15 | $24.44 | $24.59 | $24.32 | $24.51 | $22.64 | 29,361 |
2017-02-14 | $24.63 | $24.65 | $24.47 | $24.50 | $22.60 | 25,903 |
2017-02-13 | $24.67 | $24.69 | $24.57 | $24.61 | $22.70 | 31,506 |
2017-02-10 | $24.55 | $24.73 | $24.55 | $24.68 | $22.77 | 39,311 |
2017-02-09 | $24.80 | $24.85 | $24.67 | $24.76 | $22.84 | 277,018 |
2017-02-08 | $24.76 | $24.86 | $24.69 | $24.76 | $22.84 | 81,405 |
2017-02-07 | $24.59 | $24.80 | $24.50 | $24.69 | $22.78 | 50,721 |
2017-02-06 | $24.76 | $24.84 | $24.65 | $24.79 | $22.87 | 39,270 |
2017-02-03 | $24.69 | $24.93 | $24.64 | $24.80 | $22.88 | 47,038 |
2017-02-02 | $24.82 | $24.90 | $24.67 | $24.70 | $22.79 | 77,614 |
2017-02-01 | $24.70 | $24.83 | $24.70 | $24.81 | $22.89 | 24,892 |
2017-01-31 | $24.65 | $24.82 | $24.65 | $24.80 | $22.88 | 30,060 |
2017-01-30 | $24.43 | $24.63 | $24.43 | $24.58 | $22.68 | 43,921 |
2017-01-27 | $24.52 | $24.61 | $24.47 | $24.58 | $22.68 | 42,344 |
2017-01-26 | $24.50 | $24.59 | $24.50 | $24.51 | $22.61 | 17,272 |
2017-01-25 | $24.68 | $24.74 | $24.60 | $24.72 | $22.80 | 60,728 |
2017-01-24 | $24.67 | $24.76 | $24.59 | $24.67 | $22.76 | 21,031 |
2017-01-23 | $24.52 | $24.68 | $24.52 | $24.61 | $22.70 | 51,381 |
2017-01-20 | $24.29 | $24.49 | $24.29 | $24.38 | $22.49 | 19,080 |
2017-01-19 | $24.30 | $24.46 | $24.25 | $24.46 | $22.56 | 95,386 |
2017-01-18 | $24.48 | $24.67 | $24.30 | $24.38 | $22.49 | 74,070 |
2017-01-17 | $24.63 | $24.72 | $24.59 | $24.65 | $22.74 | 51,252 |
2017-01-13 | $24.29 | $24.47 | $24.29 | $24.36 | $22.47 | 96,208 |
2017-01-12 | $24.42 | $24.69 | $24.41 | $24.44 | $22.51 | 34,132 |
2017-01-11 | $24.29 | $24.54 | $24.11 | $24.44 | $22.51 | 174,377 |
2017-01-10 | $24.34 | $24.44 | $24.30 | $24.39 | $22.46 | 38,173 |
2017-01-09 | $24.29 | $24.47 | $24.24 | $24.36 | $22.44 | 680,929 |
2017-01-06 | $24.38 | $24.48 | $24.27 | $24.29 | $22.37 | 48,306 |
2017-01-05 | $24.37 | $24.70 | $24.32 | $24.61 | $22.67 | 55,625 |
2017-01-04 | $24.17 | $24.37 | $24.17 | $24.27 | $22.35 | 34,131 |
2017-01-03 | $24.24 | $24.25 | $23.98 | $24.18 | $22.27 | 74,009 |
2016-12-30 | $24.43 | $24.55 | $24.35 | $24.49 | $22.56 | 45,057 |
2016-12-29 | $24.23 | $24.41 | $24.23 | $24.38 | $22.46 | 12,792 |
2016-12-28 | $24.09 | $24.18 | $24.03 | $24.17 | $22.26 | 60,072 |
2016-12-27 | $24.10 | $24.21 | $24.10 | $24.21 | $22.30 | 43,751 |
2016-12-23 | $24.06 | $24.20 | $24.06 | $24.13 | $22.23 | 68,733 |
2016-12-22 | $24.12 | $24.22 | $24.05 | $24.08 | $22.18 | 21,370 |
2016-12-21 | $24.14 | $24.22 | $24.11 | $24.15 | $22.24 | 58,485 |
2016-12-20 | $23.97 | $24.10 | $23.95 | $24.10 | $22.20 | 26,988 |
2016-12-19 | $24.20 | $24.22 | $24.08 | $24.09 | $22.19 | 977,410 |
2016-12-16 | $23.99 | $24.22 | $23.95 | $24.05 | $22.15 | 71,599 |
2016-12-15 | $23.86 | $24.24 | $23.86 | $24.00 | $22.11 | 101,250 |
2016-12-14 | $24.75 | $24.79 | $24.32 | $24.33 | $22.37 | 15,225 |
2016-12-13 | $24.53 | $24.70 | $24.51 | $24.65 | $22.66 | 45,692 |
2016-12-12 | $24.47 | $24.63 | $24.43 | $24.54 | $22.56 | 13,097 |
2016-12-09 | $24.59 | $24.59 | $24.32 | $24.38 | $22.42 | 31,753 |
2016-12-08 | $24.36 | $24.69 | $24.36 | $24.50 | $22.53 | 61,157 |
2016-12-07 | $24.71 | $24.72 | $24.54 | $24.61 | $22.63 | 53,472 |
2016-12-06 | $24.60 | $24.76 | $24.45 | $24.64 | $22.65 | 41,330 |
2016-12-05 | $24.55 | $24.86 | $24.52 | $24.73 | $22.74 | 69,864 |
2016-12-02 | $24.52 | $24.65 | $24.42 | $24.64 | $22.65 | 132,922 |
2016-12-01 | $24.45 | $24.48 | $24.27 | $24.42 | $22.45 | 25,272 |
2016-11-30 | $24.45 | $24.47 | $24.26 | $24.29 | $22.33 | 11,681 |
2016-11-29 | $24.30 | $24.54 | $24.30 | $24.48 | $22.51 | 12,910 |
2016-11-28 | $24.14 | $24.42 | $24.14 | $24.30 | $22.34 | 18,336 |
2016-11-25 | $24.29 | $24.38 | $24.19 | $24.19 | $22.24 | 8,467 |
2016-11-23 | $24.12 | $24.32 | $24.05 | $24.17 | $22.22 | 70,628 |
2016-11-22 | $24.39 | $24.45 | $24.26 | $24.45 | $22.48 | 105,261 |
2016-11-21 | $24.38 | $24.38 | $24.18 | $24.28 | $22.32 | 89,095 |
2016-11-18 | $24.40 | $24.40 | $24.04 | $24.07 | $22.13 | 74,208 |
2016-11-17 | $24.42 | $24.45 | $24.23 | $24.30 | $22.34 | 25,360 |
2016-11-16 | $24.32 | $24.48 | $24.32 | $24.41 | $22.44 | 17,402 |
2016-11-15 | $24.43 | $24.56 | $24.01 | $24.47 | $22.50 | 98,014 |
2016-11-14 | $24.46 | $24.67 | $24.01 | $24.63 | $22.61 | 19,138 |
2016-11-11 | $24.88 | $24.97 | $24.74 | $24.76 | $22.73 | 28,575 |
2016-11-10 | $24.83 | $24.97 | $24.74 | $24.88 | $22.84 | 16,727 |
2016-11-09 | $25.12 | $25.12 | $24.93 | $24.94 | $22.89 | 23,142 |
2016-11-08 | $25.15 | $25.29 | $25.15 | $25.20 | $23.13 | 35,202 |
2016-11-07 | $25.49 | $25.49 | $25.26 | $25.40 | $23.32 | 1,042,941 |
2016-11-04 | $25.41 | $25.57 | $25.41 | $25.48 | $23.39 | 14,177 |
2016-11-03 | $25.44 | $25.44 | $25.30 | $25.40 | $23.32 | 12,186 |
2016-11-02 | $25.25 | $25.34 | $25.25 | $25.28 | $23.21 | 7,257 |
2016-11-01 | $25.06 | $25.19 | $25.04 | $25.19 | $23.12 | 82,107 |
2016-10-31 | $24.95 | $25.05 | $24.92 | $25.05 | $23.00 | 26,619 |
2016-10-28 | $24.91 | $25.00 | $24.88 | $25.00 | $22.95 | 25,615 |
2016-10-27 | $25.15 | $25.15 | $24.85 | $24.96 | $22.91 | 37,539 |
2016-10-26 | $25.07 | $25.17 | $25.07 | $25.10 | $23.04 | 20,600 |
2016-10-25 | $25.05 | $25.17 | $25.02 | $25.17 | $23.11 | 18,359 |
2016-10-24 | $25.16 | $25.23 | $25.03 | $25.12 | $23.06 | 87,273 |
2016-10-21 | $25.20 | $25.28 | $25.15 | $25.19 | $23.12 | 27,419 |
2016-10-20 | $25.27 | $25.34 | $25.19 | $25.25 | $23.18 | 38,279 |
2016-10-19 | $25.41 | $25.43 | $25.28 | $25.34 | $23.26 | 27,778 |
2016-10-18 | $25.22 | $25.45 | $25.22 | $25.43 | $23.34 | 29,394 |
2016-10-17 | $25.21 | $25.33 | $25.16 | $25.32 | $23.24 | 28,195 |
2016-10-14 | $25.32 | $25.35 | $25.21 | $25.21 | $23.14 | 18,309 |
2016-10-13 | $25.28 | $25.51 | $25.28 | $25.39 | $23.27 | 127,303 |
2016-10-12 | $25.35 | $25.41 | $25.22 | $25.33 | $23.22 | 34,034 |
2016-10-11 | $25.53 | $25.61 | $25.36 | $25.36 | $23.24 | 63,434 |
2016-10-10 | $25.67 | $25.77 | $25.47 | $25.63 | $23.49 | 11,231 |
2016-10-07 | $25.82 | $25.93 | $25.63 | $25.81 | $23.66 | 13,093 |
2016-10-06 | $26.00 | $26.15 | $26.00 | $26.02 | $23.85 | 14,807 |
2016-10-05 | $26.34 | $26.34 | $26.20 | $26.30 | $24.10 | 89,953 |
2016-10-04 | $26.44 | $26.44 | $26.32 | $26.41 | $24.20 | 33,899 |
2016-10-03 | $26.61 | $26.61 | $26.42 | $26.48 | $24.27 | 58,615 |
2016-09-30 | $26.79 | $26.79 | $26.57 | $26.61 | $24.39 | 709,443 |
2016-09-29 | $26.65 | $26.77 | $26.61 | $26.76 | $24.53 | 6,890 |
2016-09-28 | $26.67 | $26.85 | $26.65 | $26.73 | $24.50 | 16,292 |
2016-09-27 | $26.70 | $26.84 | $26.68 | $26.83 | $24.59 | 18,672 |
2016-09-26 | $26.66 | $26.84 | $26.62 | $26.66 | $24.43 | 25,744 |
2016-09-23 | $26.68 | $26.78 | $26.57 | $26.78 | $24.54 | 24,061 |
2016-09-22 | $26.71 | $26.90 | $26.70 | $26.71 | $24.48 | 26,827 |
2016-09-21 | $26.37 | $26.62 | $26.37 | $26.52 | $24.31 | 32,028 |
2016-09-20 | $26.40 | $26.52 | $26.34 | $26.50 | $24.29 | 33,281 |
2016-09-19 | $26.45 | $26.50 | $26.37 | $26.44 | $24.23 | 19,212 |
2016-09-16 | $26.48 | $26.53 | $26.35 | $26.43 | $24.22 | 28,152 |
2016-09-15 | $26.55 | $26.66 | $26.44 | $26.64 | $24.41 | 21,479 |
2016-09-14 | $26.70 | $26.71 | $26.59 | $26.64 | $24.38 | 14,823 |
2016-09-13 | $26.69 | $26.76 | $26.53 | $26.60 | $24.34 | 31,265 |
2016-09-12 | $26.82 | $26.90 | $26.72 | $26.78 | $24.51 | 238,408 |
2016-09-09 | $27.04 | $27.04 | $26.83 | $26.92 | $24.63 | 21,557 |
2016-09-08 | $27.26 | $27.28 | $27.08 | $27.08 | $24.78 | 87,866 |
2016-09-07 | $27.35 | $27.38 | $27.19 | $27.19 | $24.88 | 14,138 |
2016-09-06 | $27.18 | $27.40 | $27.06 | $27.37 | $25.05 | 14,056 |
2016-09-02 | $27.08 | $27.10 | $26.90 | $26.94 | $24.65 | 11,984 |
2016-09-01 | $26.85 | $27.15 | $26.85 | $27.01 | $24.72 | 54,853 |
2016-08-31 | $26.93 | $26.94 | $26.59 | $26.94 | $24.65 | 11,582 |
2016-08-30 | $26.89 | $26.99 | $26.82 | $26.94 | $24.65 | 44,430 |
2016-08-29 | $26.94 | $27.00 | $26.70 | $26.95 | $24.66 | 17,111 |
2016-08-26 | $27.23 | $27.41 | $26.89 | $26.98 | $24.69 | 38,379 |
2016-08-25 | $27.19 | $27.24 | $27.04 | $27.12 | $24.82 | 24,296 |
2016-08-24 | $27.11 | $27.23 | $27.07 | $27.23 | $24.92 | 41,617 |
2016-08-23 | $27.25 | $27.27 | $27.01 | $27.24 | $24.93 | 17,628 |
2016-08-22 | $26.99 | $27.16 | $26.99 | $27.10 | $24.80 | 35,102 |
2016-08-19 | $27.10 | $27.12 | $26.99 | $27.11 | $24.81 | 20,683 |
2016-08-18 | $27.20 | $27.27 | $27.09 | $27.27 | $24.95 | 28,775 |
2016-08-17 | $26.76 | $27.09 | $26.76 | $26.97 | $24.68 | 47,131 |
2016-08-16 | $26.95 | $27.09 | $26.89 | $27.01 | $24.72 | 752,539 |
2016-08-15 | $26.84 | $26.88 | $26.74 | $26.76 | $24.49 | 15,359 |
2016-08-12 | $27.06 | $27.06 | $26.86 | $26.87 | $24.55 | 15,279 |
2016-08-11 | $26.97 | $26.98 | $26.75 | $26.92 | $24.60 | 33,477 |
2016-08-10 | $26.92 | $27.04 | $26.88 | $27.00 | $24.67 | 67,254 |
2016-08-09 | $26.72 | $26.81 | $26.68 | $26.74 | $24.43 | 56,438 |
2016-08-08 | $26.68 | $26.75 | $26.52 | $26.66 | $24.36 | 56,167 |
2016-08-05 | $26.59 | $26.68 | $26.57 | $26.60 | $24.30 | 41,108 |
2016-08-04 | $26.62 | $26.76 | $26.58 | $26.67 | $24.37 | 37,866 |
2016-08-03 | $26.51 | $26.61 | $26.44 | $26.59 | $24.29 | 26,777 |
2016-08-02 | $26.59 | $26.70 | $26.59 | $26.68 | $24.38 | 38,614 |
2016-08-01 | $26.49 | $26.67 | $26.49 | $26.56 | $24.27 | 90,943 |
2016-07-29 | $26.52 | $26.78 | $26.51 | $26.57 | $24.28 | 48,376 |
2016-07-28 | $26.31 | $26.40 | $26.28 | $26.32 | $24.05 | 30,577 |
2016-07-27 | $26.15 | $26.40 | $26.14 | $26.30 | $24.03 | 62,100 |
2016-07-26 | $26.19 | $26.21 | $26.02 | $26.15 | $23.89 | 117,332 |
2016-07-25 | $26.04 | $26.18 | $26.02 | $26.18 | $23.92 | 37,630 |
2016-07-22 | $26.05 | $26.15 | $25.99 | $26.03 | $23.78 | 24,977 |
2016-07-21 | $26.15 | $26.18 | $26.09 | $26.17 | $23.91 | 20,706 |
2016-07-20 | $26.09 | $26.24 | $26.06 | $26.21 | $23.95 | 43,681 |
2016-07-19 | $26.03 | $26.22 | $26.03 | $26.08 | $23.83 | 187,021 |
2016-07-18 | $26.00 | $26.35 | $26.00 | $26.29 | $24.02 | 37,517 |
2016-07-15 | $26.31 | $26.40 | $26.10 | $26.24 | $23.97 | 186,309 |
2016-07-14 | $26.25 | $26.50 | $26.25 | $26.40 | $24.08 | 49,852 |
2016-07-13 | $26.30 | $26.40 | $26.24 | $26.34 | $24.02 | 40,434 |
2016-07-12 | $26.05 | $26.24 | $26.01 | $26.15 | $23.85 | 25,164 |
2016-07-11 | $25.99 | $26.00 | $25.89 | $25.99 | $23.71 | 38,680 |
2016-07-08 | $25.83 | $25.94 | $25.81 | $25.93 | $23.65 | 23,363 |
2016-07-07 | $25.85 | $25.94 | $25.79 | $25.82 | $23.55 | 10,191 |
2016-07-06 | $25.85 | $25.93 | $25.81 | $25.93 | $23.65 | 10,213 |
2016-07-05 | $26.05 | $26.11 | $25.88 | $25.90 | $23.62 | 52,295 |
2016-07-01 | $25.65 | $26.12 | $25.65 | $26.11 | $23.81 | 103,105 |
2016-06-30 | $25.84 | $25.91 | $25.69 | $25.86 | $23.59 | 26,882 |
2016-06-29 | $25.80 | $25.95 | $25.75 | $25.83 | $23.56 | 29,908 |
2016-06-28 | $25.53 | $25.70 | $25.53 | $25.65 | $23.40 | 18,987 |
2016-06-27 | $25.54 | $25.57 | $25.05 | $25.47 | $23.23 | 44,144 |
2016-06-24 | $25.94 | $25.96 | $25.73 | $25.73 | $23.47 | 63,969 |
2016-06-23 | $26.73 | $26.95 | $26.73 | $26.83 | $24.47 | 14,072 |
2016-06-22 | $26.69 | $26.83 | $26.59 | $26.67 | $24.33 | 19,610 |
2016-06-21 | $26.64 | $26.70 | $26.54 | $26.64 | $24.30 | 19,885 |
2016-06-20 | $26.75 | $26.83 | $26.67 | $26.67 | $24.33 | 13,981 |
2016-06-17 | $26.44 | $26.60 | $26.38 | $26.59 | $24.25 | 25,442 |
2016-06-16 | $26.40 | $26.48 | $26.21 | $26.45 | $24.12 | 57,154 |
2016-06-15 | $26.38 | $26.59 | $26.38 | $26.54 | $24.21 | 39,820 |
2016-06-14 | $26.47 | $26.58 | $26.36 | $26.40 | $24.04 | 18,493 |
2016-06-13 | $26.55 | $26.67 | $26.51 | $26.56 | $24.18 | 21,127 |
2016-06-10 | $26.75 | $26.77 | $26.56 | $26.64 | $24.25 | 20,951 |
2016-06-09 | $26.80 | $26.87 | $26.72 | $26.77 | $24.37 | 94,457 |
2016-06-08 | $26.82 | $26.95 | $26.82 | $26.90 | $24.49 | 16,844 |
2016-06-07 | $26.74 | $26.87 | $26.71 | $26.80 | $24.40 | 31,408 |
2016-06-06 | $26.60 | $26.77 | $26.58 | $26.74 | $24.35 | 24,957 |
2016-06-03 | $26.52 | $26.73 | $26.52 | $26.68 | $24.29 | 13,767 |
2016-06-02 | $26.09 | $26.31 | $26.09 | $26.20 | $23.85 | 28,306 |
2016-06-01 | $26.15 | $26.28 | $26.13 | $26.20 | $23.85 | 174,950 |
2016-05-31 | $26.14 | $26.32 | $26.11 | $26.16 | $23.82 | 152,683 |
2016-05-27 | $26.29 | $26.32 | $26.11 | $26.16 | $23.82 | 28,008 |
2016-05-26 | $26.36 | $26.43 | $26.29 | $26.40 | $24.04 | 75,076 |
2016-05-25 | $26.16 | $26.33 | $26.09 | $26.23 | $23.88 | 37,538 |
2016-05-24 | $26.07 | $26.18 | $26.07 | $26.15 | $23.81 | 53,068 |
2016-05-23 | $26.15 | $26.18 | $26.07 | $26.16 | $23.82 | 15,055 |
2016-05-20 | $26.15 | $26.23 | $26.14 | $26.18 | $23.84 | 29,762 |
2016-05-19 | $26.20 | $26.26 | $26.12 | $26.22 | $23.87 | 20,290 |
2016-05-18 | $26.42 | $26.42 | $26.15 | $26.19 | $23.84 | 47,935 |
2016-05-17 | $26.41 | $26.45 | $26.36 | $26.43 | $24.06 | 11,811 |
2016-05-16 | $26.28 | $26.38 | $26.27 | $26.28 | $23.93 | 11,317 |
2016-05-13 | $26.45 | $26.45 | $26.27 | $26.39 | $24.03 | 25,928 |
2016-05-12 | $26.57 | $26.66 | $26.50 | $26.51 | $24.09 | 23,748 |
2016-05-11 | $26.62 | $26.72 | $26.59 | $26.67 | $24.24 | 47,398 |
2016-05-10 | $26.57 | $26.63 | $26.52 | $26.57 | $24.15 | 13,911 |
2016-05-09 | $26.61 | $26.61 | $26.51 | $26.56 | $24.14 | 19,916 |
2016-05-06 | $26.68 | $26.68 | $26.56 | $26.61 | $24.18 | 10,186 |
2016-05-05 | $26.61 | $26.64 | $26.53 | $26.63 | $24.20 | 33,626 |
2016-05-04 | $26.69 | $26.73 | $26.62 | $26.68 | $24.25 | 87,907 |
2016-05-03 | $26.88 | $26.88 | $26.74 | $26.77 | $24.33 | 15,676 |
2016-05-02 | $26.74 | $26.90 | $26.74 | $26.80 | $24.36 | 323,392 |
2016-04-29 | $26.66 | $26.73 | $26.64 | $26.70 | $24.26 | 19,959 |
2016-04-28 | $26.52 | $26.62 | $26.49 | $26.62 | $24.19 | 21,350 |
2016-04-27 | $26.38 | $26.49 | $26.38 | $26.42 | $24.01 | 12,002 |
2016-04-26 | $26.42 | $26.47 | $26.30 | $26.36 | $23.96 | 12,410 |
2016-04-25 | $26.28 | $26.34 | $26.25 | $26.28 | $23.88 | 16,816 |
2016-04-22 | $26.20 | $26.27 | $26.12 | $26.23 | $23.84 | 19,131 |
2016-04-21 | $26.32 | $26.32 | $26.10 | $26.20 | $23.81 | 22,869 |
2016-04-20 | $26.32 | $26.40 | $26.25 | $26.28 | $23.88 | 30,684 |
2016-04-19 | $26.28 | $26.38 | $26.28 | $26.34 | $23.94 | 56,533 |
2016-04-18 | $26.06 | $26.20 | $26.06 | $26.18 | $23.79 | 141,440 |
2016-04-15 | $26.03 | $26.22 | $26.03 | $26.13 | $23.75 | 134,020 |
2016-04-14 | $26.10 | $26.18 | $26.02 | $26.02 | $23.60 | 46,243 |
2016-04-13 | $26.18 | $26.22 | $26.11 | $26.21 | $23.77 | 68,869 |
2016-04-12 | $26.26 | $26.34 | $26.15 | $26.33 | $23.88 | 18,632 |
2016-04-11 | $26.32 | $26.41 | $26.25 | $26.31 | $23.87 | 46,538 |
2016-04-08 | $26.32 | $26.34 | $26.20 | $26.34 | $23.89 | 12,629 |
2016-04-07 | $26.11 | $26.24 | $26.11 | $26.17 | $23.74 | 22,053 |
2016-04-06 | $26.15 | $26.27 | $26.10 | $26.23 | $23.79 | 33,605 |
2016-04-05 | $26.25 | $26.26 | $26.12 | $26.26 | $23.82 | 23,110 |
2016-04-04 | $26.25 | $26.32 | $26.14 | $26.28 | $23.84 | 72,568 |
2016-04-01 | $26.19 | $26.28 | $26.03 | $26.26 | $23.82 | 46,798 |
2016-03-31 | $26.40 | $26.40 | $26.28 | $26.34 | $23.89 | 23,563 |
2016-03-30 | $26.11 | $26.36 | $26.11 | $26.28 | $23.84 | 21,952 |
2016-03-29 | $25.94 | $26.22 | $25.87 | $26.14 | $23.71 | 29,151 |
2016-03-28 | $25.70 | $25.91 | $25.70 | $25.80 | $23.40 | 14,640 |
2016-03-24 | $25.64 | $25.77 | $25.64 | $25.75 | $23.36 | 19,455 |
2016-03-23 | $25.78 | $25.79 | $25.66 | $25.75 | $23.36 | 18,720 |
2016-03-22 | $25.91 | $25.91 | $25.78 | $25.80 | $23.40 | 14,953 |
2016-03-21 | $26.09 | $26.09 | $25.87 | $25.87 | $23.47 | 7,859 |
2016-03-18 | $26.15 | $26.18 | $26.01 | $26.10 | $23.68 | 8,800 |
2016-03-17 | $25.86 | $26.17 | $25.86 | $26.15 | $23.72 | 36,808 |
2016-03-16 | $25.43 | $25.75 | $25.29 | $25.74 | $23.35 | 59,815 |
2016-03-15 | $25.54 | $25.55 | $25.40 | $25.44 | $23.08 | 27,458 |
2016-03-14 | $25.54 | $25.67 | $25.52 | $25.52 | $23.11 | 399,918 |
2016-03-11 | $25.54 | $25.75 | $25.50 | $25.70 | $23.27 | 78,568 |
2016-03-10 | $25.58 | $25.58 | $25.26 | $25.47 | $23.06 | 19,105 |
2016-03-09 | $25.24 | $25.26 | $25.06 | $25.22 | $22.83 | 29,849 |
2016-03-08 | $25.07 | $25.29 | $25.07 | $25.20 | $22.81 | 11,223 |
2016-03-07 | $25.11 | $25.21 | $25.03 | $25.16 | $22.78 | 20,555 |
2016-03-04 | $25.03 | $25.15 | $24.99 | $25.11 | $22.73 | 18,107 |
2016-03-03 | $24.87 | $25.05 | $24.83 | $25.01 | $22.64 | 29,265 |
2016-03-02 | $24.71 | $24.79 | $24.66 | $24.78 | $22.44 | 49,347 |
2016-03-01 | $24.62 | $24.76 | $24.62 | $24.71 | $22.37 | 16,576 |
2016-02-29 | $24.64 | $24.76 | $24.64 | $24.73 | $22.39 | 37,221 |
2016-02-26 | $24.69 | $24.77 | $24.59 | $24.64 | $22.31 | 13,539 |
2016-02-25 | $24.77 | $24.93 | $24.75 | $24.80 | $22.45 | 34,404 |
2016-02-24 | $24.61 | $24.79 | $24.61 | $24.77 | $22.43 | 34,013 |
2016-02-23 | $24.66 | $24.84 | $24.62 | $24.77 | $22.43 | 187,373 |
2016-02-22 | $24.77 | $24.91 | $24.77 | $24.90 | $22.54 | 33,333 |
2016-02-19 | $24.95 | $25.09 | $24.88 | $25.00 | $22.64 | 57,333 |
2016-02-18 | $25.07 | $25.07 | $24.91 | $24.96 | $22.60 | 17,441 |
2016-02-17 | $24.90 | $25.02 | $24.84 | $24.97 | $22.61 | 18,749 |
2016-02-16 | $25.02 | $25.03 | $24.86 | $24.86 | $22.51 | 65,534 |
2016-02-12 | $25.17 | $25.24 | $25.12 | $25.16 | $22.78 | 19,112 |
2016-02-11 | $25.39 | $25.49 | $25.31 | $25.41 | $22.96 | 31,360 |
2016-02-10 | $25.26 | $25.42 | $25.17 | $25.40 | $22.95 | 87,690 |
2016-02-09 | $25.39 | $25.45 | $25.29 | $25.37 | $22.93 | 22,848 |
2016-02-08 | $25.13 | $25.37 | $25.12 | $25.34 | $22.90 | 25,248 |
2016-02-05 | $25.25 | $25.29 | $25.12 | $25.22 | $22.79 | 14,002 |
2016-02-04 | $25.38 | $25.47 | $25.29 | $25.40 | $22.95 | 24,605 |
2016-02-03 | $25.09 | $25.43 | $25.00 | $25.37 | $22.93 | 12,726 |
2016-02-02 | $24.91 | $25.04 | $24.85 | $24.95 | $22.55 | 13,088 |
2016-02-01 | $24.78 | $24.93 | $24.77 | $24.87 | $22.48 | 99,867 |
2016-01-29 | $24.83 | $24.84 | $24.67 | $24.83 | $22.44 | 39,093 |
2016-01-28 | $24.80 | $24.93 | $24.74 | $24.88 | $22.48 | 21,957 |
2016-01-27 | $24.68 | $24.76 | $24.60 | $24.76 | $22.38 | 39,240 |
2016-01-26 | $24.56 | $24.73 | $24.56 | $24.69 | $22.31 | 24,310 |
2016-01-25 | $24.61 | $24.69 | $24.53 | $24.62 | $22.25 | 35,518 |
2016-01-22 | $24.57 | $24.63 | $24.46 | $24.53 | $22.17 | 90,205 |
2016-01-21 | $24.51 | $24.69 | $24.46 | $24.60 | $22.23 | 33,429 |
2016-01-20 | $24.56 | $24.80 | $24.51 | $24.59 | $22.22 | 25,877 |
2016-01-19 | $24.61 | $24.76 | $24.50 | $24.63 | $22.26 | 108,221 |
2016-01-15 | $24.86 | $24.90 | $24.77 | $24.77 | $22.38 | 21,318 |
2016-01-14 | $24.93 | $24.96 | $24.83 | $24.91 | $22.47 | 13,046 |
2016-01-13 | $24.89 | $25.04 | $24.84 | $24.91 | $22.47 | 16,994 |
2016-01-12 | $24.92 | $25.04 | $24.85 | $24.96 | $22.51 | 42,620 |
2016-01-11 | $25.14 | $25.15 | $25.02 | $25.06 | $22.60 | 33,179 |
2016-01-08 | $25.10 | $25.17 | $25.05 | $25.15 | $22.68 | 17,657 |
2016-01-07 | $24.99 | $25.24 | $24.99 | $25.24 | $22.76 | 28,404 |
2016-01-06 | $24.92 | $25.17 | $24.91 | $25.04 | $22.58 | 117,956 |
2016-01-05 | $24.99 | $25.07 | $24.96 | $25.06 | $22.60 | 21,351 |
2016-01-04 | $25.13 | $25.17 | $25.05 | $25.13 | $22.67 | 12,982 |
2015-12-31 | $25.15 | $25.29 | $25.03 | $25.22 | $22.75 | 80,603 |
2015-12-30 | $25.14 | $25.28 | $25.14 | $25.21 | $22.74 | 51,593 |
2015-12-29 | $25.29 | $25.33 | $25.15 | $25.24 | $22.76 | 53,619 |
2015-12-28 | $25.35 | $25.40 | $25.27 | $25.37 | $22.88 | 92,235 |
2015-12-24 | $25.20 | $25.36 | $25.20 | $25.29 | $22.81 | 49,129 |
2015-12-23 | $25.12 | $25.31 | $25.08 | $25.20 | $22.73 | 74,177 |
2015-12-22 | $25.27 | $25.40 | $25.19 | $25.34 | $22.86 | 64,687 |
2015-12-21 | $25.24 | $25.40 | $25.21 | $25.40 | $22.91 | 137,548 |
2015-12-18 | $25.13 | $25.25 | $25.09 | $25.21 | $22.74 | 70,718 |
2015-12-17 | $25.12 | $25.26 | $25.02 | $25.09 | $22.63 | 77,749 |
2015-12-16 | $25.26 | $25.38 | $25.20 | $25.28 | $22.80 | 42,206 |
2015-12-15 | $25.37 | $25.47 | $25.09 | $25.24 | $22.76 | 107,629 |
2015-12-14 | $25.75 | $25.79 | $25.58 | $25.71 | $23.14 | 45,175 |
2015-12-11 | $25.69 | $25.91 | $25.63 | $25.76 | $23.19 | 41,872 |
2015-12-10 | $25.59 | $25.75 | $25.59 | $25.61 | $23.06 | 15,099 |
2015-12-09 | $25.66 | $25.75 | $25.61 | $25.75 | $23.18 | 11,254 |
2015-12-08 | $25.46 | $25.62 | $25.46 | $25.61 | $23.05 | 23,402 |
2015-12-07 | $25.49 | $25.62 | $25.41 | $25.54 | $22.99 | 56,350 |
2015-12-04 | $25.61 | $25.71 | $25.45 | $25.46 | $22.92 | 11,170 |
2015-12-03 | $25.39 | $25.72 | $25.39 | $25.61 | $23.05 | 17,421 |
2015-12-02 | $25.26 | $25.41 | $25.20 | $25.40 | $22.87 | 15,545 |
2015-12-01 | $25.26 | $25.44 | $25.22 | $25.41 | $22.87 | 20,252 |
2015-11-30 | $25.25 | $25.25 | $25.19 | $25.21 | $22.69 | 16,232 |
2015-11-27 | $25.25 | $25.39 | $25.20 | $25.39 | $22.86 | 5,660 |
2015-11-25 | $25.26 | $25.36 | $25.19 | $25.25 | $22.73 | 10,468 |
2015-11-24 | $25.35 | $25.37 | $25.20 | $25.23 | $22.71 | 29,215 |
2015-11-23 | $25.35 | $25.38 | $25.22 | $25.23 | $22.71 | 10,757 |
2015-11-20 | $25.42 | $25.51 | $25.00 | $25.40 | $22.87 | 59,587 |
2015-11-19 | $25.45 | $25.54 | $25.34 | $25.52 | $22.97 | 10,996 |
2015-11-18 | $25.34 | $25.34 | $25.17 | $25.25 | $22.73 | 13,891 |
2015-11-17 | $25.30 | $25.33 | $25.24 | $25.25 | $22.73 | 13,491 |
2015-11-16 | $25.30 | $25.35 | $25.22 | $25.27 | $22.75 | 19,947 |
2015-11-13 | $25.40 | $25.40 | $25.18 | $25.30 | $22.78 | 9,753 |
2015-11-12 | $25.42 | $25.46 | $25.26 | $25.42 | $22.84 | 63,508 |
2015-11-11 | $25.25 | $25.33 | $25.12 | $25.28 | $22.71 | 31,593 |
2015-11-10 | $25.21 | $25.24 | $25.12 | $25.23 | $22.67 | 26,170 |
2015-11-09 | $25.24 | $25.28 | $25.13 | $25.20 | $22.64 | 11,493 |
2015-11-06 | $25.25 | $25.33 | $25.07 | $25.16 | $22.60 | 26,718 |
2015-11-05 | $25.60 | $25.62 | $25.49 | $25.54 | $22.95 | 12,557 |
2015-11-04 | $25.67 | $25.69 | $25.50 | $25.55 | $22.95 | 19,310 |
2015-11-03 | $25.77 | $25.81 | $25.70 | $25.72 | $23.10 | 27,814 |
2015-11-02 | $26.02 | $26.02 | $25.84 | $25.88 | $23.25 | 23,515 |
2015-10-30 | $25.80 | $25.96 | $25.78 | $25.92 | $23.29 | 27,991 |
2015-10-29 | $25.76 | $25.78 | $25.65 | $25.78 | $23.16 | 12,315 |
2015-10-28 | $25.97 | $26.00 | $25.66 | $25.71 | $23.09 | 49,434 |
2015-10-27 | $25.94 | $26.00 | $25.89 | $25.91 | $23.28 | 18,241 |
2015-10-26 | $25.80 | $25.96 | $25.80 | $25.87 | $23.24 | 38,189 |
2015-10-23 | $25.93 | $25.93 | $25.77 | $25.85 | $23.22 | 15,463 |
2015-10-22 | $26.13 | $26.13 | $25.96 | $25.97 | $23.33 | 167,488 |
2015-10-21 | $26.25 | $26.36 | $26.21 | $26.23 | $23.57 | 12,000 |
2015-10-20 | $26.29 | $26.29 | $26.13 | $26.26 | $23.59 | 24,422 |
2015-10-19 | $26.27 | $26.33 | $26.21 | $26.22 | $23.56 | 37,435 |
2015-10-16 | $26.31 | $26.39 | $26.22 | $26.34 | $23.66 | 9,086 |
2015-10-15 | $26.34 | $26.53 | $26.30 | $26.38 | $23.70 | 126,206 |
2015-10-14 | $26.38 | $26.55 | $26.35 | $26.51 | $23.78 | 9,455 |
2015-10-13 | $26.28 | $26.28 | $26.16 | $26.21 | $23.50 | 21,584 |
2015-10-12 | $26.34 | $26.34 | $26.17 | $26.17 | $23.47 | 4,632 |
2015-10-09 | $26.21 | $26.21 | $26.10 | $26.11 | $23.42 | 10,825 |
2015-10-08 | $26.03 | $26.14 | $25.95 | $26.10 | $23.41 | 11,400 |
2015-10-07 | $26.04 | $26.06 | $25.89 | $25.95 | $23.28 | 11,561 |
2015-10-06 | $25.78 | $26.04 | $25.77 | $26.04 | $23.36 | 19,966 |
2015-10-05 | $25.90 | $25.90 | $25.72 | $25.72 | $23.07 | 45,226 |
2015-10-02 | $25.96 | $26.05 | $25.91 | $25.97 | $23.29 | 63,906 |
2015-10-01 | $25.67 | $25.87 | $25.67 | $25.78 | $23.12 | 49,033 |
2015-09-30 | $25.71 | $25.71 | $25.57 | $25.64 | $22.99 | 91,016 |
2015-09-29 | $25.72 | $25.79 | $25.60 | $25.70 | $23.05 | 22,475 |
2015-09-28 | $25.75 | $25.92 | $25.71 | $25.80 | $23.14 | 96,678 |
2015-09-25 | $25.81 | $25.91 | $25.68 | $25.91 | $23.24 | 62,026 |
2015-09-24 | $25.97 | $26.11 | $25.88 | $25.93 | $23.26 | 21,257 |
2015-09-23 | $25.87 | $25.96 | $25.87 | $25.91 | $23.24 | 23,980 |
2015-09-22 | $25.87 | $26.00 | $25.87 | $25.95 | $23.28 | 13,746 |
2015-09-21 | $26.21 | $26.23 | $25.97 | $26.02 | $23.34 | 13,347 |
2015-09-18 | $26.44 | $26.50 | $26.11 | $26.21 | $23.50 | 20,627 |
2015-09-17 | $26.07 | $26.35 | $26.07 | $26.35 | $23.63 | 6,836 |
2015-09-16 | $26.05 | $26.18 | $26.00 | $26.13 | $23.44 | 32,229 |
2015-09-15 | $26.14 | $26.18 | $25.98 | $26.05 | $23.36 | 13,858 |
2015-09-14 | $26.30 | $26.41 | $26.22 | $26.26 | $23.51 | 32,708 |
2015-09-11 | $26.32 | $26.35 | $26.22 | $26.30 | $23.55 | 5,202 |
2015-09-10 | $26.22 | $26.26 | $26.11 | $26.21 | $23.47 | 14,568 |
2015-09-09 | $26.05 | $26.18 | $26.04 | $26.12 | $23.38 | 15,280 |
2015-09-08 | $26.13 | $26.18 | $26.09 | $26.11 | $23.38 | 10,808 |
2015-09-04 | $25.93 | $26.00 | $25.86 | $25.98 | $23.26 | 11,142 |
2015-09-03 | $25.91 | $26.02 | $25.85 | $25.95 | $23.23 | 18,441 |
Invesco International Corporate Bond ETF (PICB) News Headlines
Recent Invesco International Corporate Bond ETF (PICB) News
Similar Companies to Invesco International Corporate Bond ETF (PICB) 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 | -- | -- | -- |