Invesco California AMT-Free Municipal Bond ETF (PWZ) Exchange: NYSE ARCA
Data as of April 23, 2024
$24.57 ($0.08) 0.33%
Invesco California AMT-Free Municipal Bond ETF - Daily Information
Click for more stock information on Invesco California AMT-Free Municipal Bond ETF.Daily Information | Data |
---|---|
Date | April 23, 2024 |
Open | $24.52 |
Previous Close | $24.57 |
High | $24.67 |
Low | $24.52 |
Adjusted Open | $24.52 |
Previous Adjusted Close | $24.57 |
Adjusted High | $24.67 |
Adjusted Low | $24.52 |
About Invesco California AMT-Free Municipal Bond ETF (PWZ)
The Fund generally will invest at least 80% of its total assets in municipal securities that comprise the Underlying Index and that also are exempt from the federal alternative minimum tax (“AMT”). The Underlying Index is composed of U.S. dollar-denominated, investment grade, tax-exempt debt publicly issued by California or any U.S. territory and their political subdivisions, in the U.S. domestic market with a term of at least 15 years remaining to final maturity. As of August 31, 2019, the Underlying Index was comprised of 1000 constituents. The Fund does not purchase all of the securities in the Underlying Index; instead, the Fund utilizes a “sampling” methodology to seek to achieve its investment objective. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco California AMT-Free Municipal Bond ETF (PWZ)
Historical Stock Data for Invesco California AMT-Free Municipal Bond ETF (PWZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $24.52 | $24.67 | $24.52 | $24.57 | $24.57 | 65,180 |
2024-04-11 | $24.59 | $24.59 | $24.41 | $24.49 | $24.49 | 101,528 |
2024-04-10 | $24.48 | $24.62 | $24.46 | $24.50 | $24.50 | 123,523 |
2024-04-09 | $24.67 | $24.69 | $24.59 | $24.66 | $24.66 | 96,748 |
2024-04-08 | $24.56 | $24.63 | $24.52 | $24.61 | $24.61 | 142,433 |
2024-04-05 | $24.71 | $24.71 | $24.53 | $24.58 | $24.58 | 123,736 |
2024-04-04 | $24.74 | $24.74 | $24.61 | $24.71 | $24.71 | 65,271 |
2024-04-03 | $24.55 | $24.63 | $24.52 | $24.63 | $24.63 | 312,779 |
2024-04-02 | $24.81 | $24.81 | $24.60 | $24.65 | $24.65 | 125,664 |
2024-04-01 | $24.78 | $24.78 | $24.63 | $24.75 | $24.75 | 410,635 |
2024-03-28 | $24.93 | $24.93 | $24.81 | $24.87 | $24.87 | 127,787 |
2024-03-27 | $25.00 | $25.00 | $24.85 | $24.95 | $24.95 | 63,810 |
2024-03-26 | $24.98 | $24.98 | $24.80 | $24.90 | $24.90 | 158,680 |
2024-03-25 | $25.08 | $25.08 | $24.85 | $24.94 | $24.94 | 219,879 |
2024-03-22 | $25.06 | $25.06 | $24.93 | $25.03 | $25.03 | 45,743 |
2024-03-21 | $25.03 | $25.03 | $24.84 | $24.94 | $24.94 | 85,291 |
2024-03-20 | $25.03 | $25.03 | $24.90 | $24.96 | $24.96 | 97,350 |
2024-03-19 | $25.12 | $25.12 | $24.90 | $25.01 | $25.01 | 276,288 |
2024-03-18 | $25.07 | $25.07 | $24.88 | $24.95 | $24.95 | 44,399 |
2024-03-15 | $25.09 | $25.09 | $24.94 | $24.99 | $24.92 | 498,208 |
2024-03-14 | $25.16 | $25.16 | $24.90 | $24.99 | $24.92 | 65,835 |
2024-03-13 | $25.18 | $25.18 | $25.05 | $25.12 | $25.05 | 80,303 |
2024-03-12 | $25.14 | $25.14 | $25.02 | $25.11 | $25.04 | 117,237 |
2024-03-11 | $25.11 | $25.13 | $25.02 | $25.08 | $25.01 | 61,283 |
2024-03-08 | $25.07 | $25.10 | $25.02 | $25.02 | $24.95 | 66,984 |
2024-03-07 | $25.11 | $25.14 | $25.02 | $25.08 | $25.01 | 78,465 |
2024-03-06 | $25.10 | $25.13 | $25.00 | $25.04 | $24.97 | 59,742 |
2024-03-05 | $24.99 | $25.11 | $24.99 | $25.10 | $25.03 | 62,375 |
2024-03-04 | $24.88 | $24.99 | $24.88 | $24.96 | $24.89 | 39,415 |
2024-03-01 | $25.03 | $25.08 | $24.96 | $25.06 | $25.06 | 98,240 |
2024-02-29 | $24.98 | $25.05 | $24.94 | $24.97 | $24.97 | 63,547 |
2024-02-28 | $25.02 | $25.02 | $24.91 | $24.97 | $24.97 | 69,625 |
2024-02-27 | $24.99 | $25.01 | $24.93 | $24.98 | $24.98 | 80,217 |
2024-02-26 | $24.98 | $24.98 | $24.90 | $24.97 | $24.97 | 84,766 |
2024-02-23 | $25.04 | $25.04 | $24.90 | $24.96 | $24.96 | 75,292 |
2024-02-22 | $25.07 | $25.07 | $24.87 | $25.04 | $25.04 | 117,089 |
2024-02-21 | $25.02 | $25.02 | $24.87 | $25.00 | $25.00 | 108,075 |
2024-02-20 | $25.02 | $25.02 | $24.86 | $24.98 | $24.98 | 74,300 |
2024-02-16 | $24.98 | $25.02 | $24.91 | $25.01 | $24.95 | 84,331 |
2024-02-15 | $25.06 | $25.06 | $24.90 | $24.97 | $24.91 | 61,755 |
2024-02-14 | $24.98 | $24.98 | $24.88 | $24.96 | $24.90 | 97,973 |
2024-02-13 | $24.98 | $24.98 | $24.83 | $24.91 | $24.85 | 89,437 |
2024-02-12 | $25.10 | $25.10 | $24.99 | $25.06 | $25.00 | 82,165 |
2024-02-09 | $25.13 | $25.13 | $24.95 | $25.02 | $25.02 | 56,082 |
2024-02-08 | $25.14 | $25.14 | $24.95 | $24.99 | $24.99 | 96,677 |
2024-02-07 | $24.96 | $25.12 | $24.92 | $24.96 | $24.96 | 101,272 |
2024-02-06 | $24.99 | $25.13 | $24.88 | $25.08 | $25.08 | 495,627 |
2024-02-05 | $25.05 | $25.05 | $24.84 | $24.90 | $24.90 | 293,870 |
2024-02-02 | $25.12 | $25.15 | $25.02 | $25.15 | $25.15 | 110,386 |
2024-02-01 | $25.21 | $25.32 | $25.13 | $25.24 | $25.24 | 121,589 |
2024-01-31 | $25.08 | $25.21 | $24.99 | $25.15 | $25.15 | 59,339 |
2024-01-30 | $25.05 | $25.11 | $24.87 | $25.01 | $25.01 | 107,602 |
2024-01-29 | $24.89 | $24.99 | $24.87 | $24.93 | $24.93 | 137,573 |
2024-01-26 | $24.87 | $24.88 | $24.82 | $24.83 | $24.83 | 66,758 |
2024-01-25 | $24.92 | $24.92 | $24.78 | $24.84 | $24.84 | 77,809 |
2024-01-24 | $24.86 | $24.90 | $24.75 | $24.83 | $24.83 | 92,083 |
2024-01-23 | $25.05 | $25.05 | $24.85 | $24.86 | $24.86 | 181,149 |
2024-01-22 | $24.93 | $25.06 | $24.83 | $24.94 | $24.94 | 110,939 |
2024-01-19 | $24.94 | $24.96 | $24.81 | $24.94 | $24.94 | 253,066 |
2024-01-18 | $25.11 | $25.11 | $24.86 | $24.89 | $24.89 | 115,019 |
2024-01-17 | $25.10 | $25.10 | $24.91 | $25.00 | $25.00 | 98,088 |
2024-01-16 | $25.20 | $25.20 | $25.01 | $25.10 | $25.10 | 140,335 |
2024-01-12 | $25.04 | $25.18 | $25.04 | $25.18 | $25.18 | 78,679 |
2024-01-11 | $25.05 | $25.13 | $24.98 | $25.13 | $25.13 | 1,320,022 |
2024-01-10 | $25.03 | $25.11 | $25.01 | $25.06 | $25.06 | 96,288 |
2024-01-09 | $25.09 | $25.09 | $25.02 | $25.07 | $25.07 | 124,316 |
2024-01-08 | $24.90 | $25.09 | $24.90 | $25.08 | $25.08 | 79,758 |
2024-01-05 | $25.06 | $25.07 | $24.94 | $25.02 | $25.02 | 76,821 |
2024-01-04 | $24.96 | $25.03 | $24.93 | $25.03 | $25.03 | 82,027 |
2024-01-03 | $25.04 | $25.05 | $24.97 | $25.02 | $25.02 | 73,946 |
2024-01-02 | $24.98 | $25.02 | $24.93 | $25.01 | $25.01 | 221,787 |
2023-12-29 | $24.90 | $25.01 | $24.90 | $24.98 | $24.98 | 117,776 |
2023-12-28 | $25.09 | $25.13 | $24.89 | $25.06 | $25.06 | 252,606 |
2023-12-27 | $24.91 | $25.15 | $24.91 | $25.09 | $25.09 | 175,839 |
2023-12-26 | $24.87 | $25.00 | $24.87 | $24.97 | $24.97 | 96,809 |
2023-12-22 | $25.05 | $25.09 | $24.84 | $24.87 | $24.87 | 86,798 |
2023-12-21 | $25.03 | $25.05 | $24.93 | $25.01 | $25.01 | 132,599 |
2023-12-20 | $24.93 | $25.00 | $24.83 | $24.97 | $24.97 | 104,890 |
2023-12-19 | $24.97 | $24.98 | $24.75 | $24.89 | $24.89 | 105,437 |
2023-12-18 | $24.77 | $24.90 | $24.70 | $24.83 | $24.83 | 95,253 |
2023-12-15 | $24.99 | $25.00 | $24.81 | $24.93 | $24.86 | 63,645 |
2023-12-14 | $24.89 | $24.96 | $24.72 | $24.95 | $24.88 | 199,231 |
2023-12-13 | $24.58 | $24.80 | $24.51 | $24.78 | $24.71 | 134,434 |
2023-12-12 | $24.61 | $24.67 | $24.49 | $24.58 | $24.51 | 242,525 |
2023-12-11 | $24.60 | $24.64 | $24.51 | $24.55 | $24.48 | 149,063 |
2023-12-08 | $24.60 | $24.63 | $24.49 | $24.61 | $24.54 | 227,502 |
2023-12-07 | $24.57 | $24.73 | $24.57 | $24.64 | $24.57 | 161,514 |
2023-12-06 | $24.59 | $24.68 | $24.55 | $24.66 | $24.59 | 62,138 |
2023-12-05 | $24.55 | $24.62 | $24.51 | $24.61 | $24.54 | 147,787 |
2023-12-04 | $24.39 | $24.52 | $24.38 | $24.46 | $24.39 | 159,969 |
2023-12-01 | $24.42 | $24.59 | $24.33 | $24.57 | $24.57 | 156,175 |
2023-11-30 | $24.50 | $24.52 | $24.32 | $24.52 | $24.52 | 96,708 |
2023-11-29 | $24.35 | $24.50 | $24.31 | $24.50 | $24.50 | 135,039 |
2023-11-28 | $24.19 | $24.20 | $24.06 | $24.20 | $24.20 | 241,375 |
2023-11-27 | $24.12 | $24.12 | $24.01 | $24.12 | $24.12 | 147,009 |
2023-11-24 | $24.05 | $24.10 | $23.91 | $24.10 | $24.10 | 119,114 |
2023-11-22 | $24.01 | $24.11 | $23.97 | $24.03 | $24.03 | 103,431 |
2023-11-21 | $23.95 | $24.00 | $23.87 | $24.00 | $24.00 | 134,755 |
2023-11-20 | $23.83 | $24.00 | $23.81 | $23.93 | $23.93 | 285,261 |
2023-11-17 | $23.85 | $23.94 | $23.77 | $23.92 | $23.86 | 192,211 |
2023-11-16 | $23.72 | $23.92 | $23.72 | $23.83 | $23.77 | 180,315 |
2023-11-15 | $23.66 | $23.77 | $23.65 | $23.73 | $23.67 | 136,110 |
2023-11-14 | $23.82 | $23.89 | $23.75 | $23.84 | $23.78 | 146,417 |
2023-11-13 | $23.47 | $23.55 | $23.42 | $23.51 | $23.45 | 195,103 |
2023-11-10 | $23.47 | $23.60 | $23.41 | $23.51 | $23.45 | 358,910 |
2023-11-09 | $23.53 | $23.60 | $23.28 | $23.38 | $23.32 | 270,926 |
2023-11-08 | $23.42 | $23.50 | $23.38 | $23.50 | $23.44 | 203,855 |
2023-11-07 | $23.33 | $23.39 | $23.27 | $23.34 | $23.28 | 344,178 |
2023-11-06 | $23.26 | $23.26 | $23.12 | $23.21 | $23.15 | 570,291 |
2023-11-03 | $23.13 | $23.34 | $23.13 | $23.25 | $23.25 | 297,832 |
2023-11-02 | $22.84 | $23.00 | $22.84 | $23.00 | $23.00 | 3,425,917 |
2023-11-01 | $22.66 | $22.76 | $22.62 | $22.73 | $22.73 | 367,589 |
2023-10-31 | $22.69 | $22.69 | $22.57 | $22.61 | $22.61 | 267,143 |
2023-10-30 | $22.74 | $22.74 | $22.58 | $22.65 | $22.65 | 2,502,171 |
2023-10-27 | $22.80 | $22.80 | $22.65 | $22.76 | $22.76 | 1,608,403 |
2023-10-26 | $22.75 | $22.77 | $22.66 | $22.77 | $22.77 | 1,508,283 |
2023-10-25 | $22.65 | $22.72 | $22.63 | $22.65 | $22.65 | 844,132 |
2023-10-24 | $22.80 | $22.80 | $22.69 | $22.75 | $22.75 | 396,342 |
2023-10-23 | $22.76 | $22.81 | $22.65 | $22.78 | $22.78 | 4,242,556 |
2023-10-20 | $22.83 | $22.86 | $22.71 | $22.78 | $22.78 | 387,108 |
2023-10-19 | $22.86 | $22.93 | $22.69 | $22.72 | $22.72 | 760,455 |
2023-10-18 | $23.12 | $23.12 | $22.88 | $22.91 | $22.91 | 511,189 |
2023-10-17 | $23.33 | $23.33 | $23.01 | $23.01 | $23.01 | 281,181 |
2023-10-16 | $23.53 | $23.53 | $23.29 | $23.29 | $23.29 | 741,390 |
2023-10-13 | $23.63 | $23.63 | $23.50 | $23.53 | $23.53 | 344,319 |
2023-10-12 | $23.50 | $23.56 | $23.42 | $23.43 | $23.43 | 296,502 |
2023-10-11 | $23.48 | $23.57 | $23.47 | $23.50 | $23.50 | 214,158 |
2023-10-10 | $23.20 | $23.38 | $23.17 | $23.33 | $23.33 | 168,038 |
2023-10-09 | $23.14 | $23.25 | $23.09 | $23.25 | $23.25 | 424,129 |
2023-10-06 | $22.99 | $23.11 | $22.99 | $23.02 | $23.02 | 3,656,987 |
2023-10-05 | $23.22 | $23.22 | $23.14 | $23.16 | $23.16 | 214,588 |
2023-10-04 | $23.19 | $23.19 | $23.10 | $23.11 | $23.11 | 345,481 |
2023-10-03 | $23.20 | $23.26 | $23.09 | $23.15 | $23.15 | 1,026,011 |
2023-10-02 | $23.45 | $23.45 | $23.24 | $23.32 | $23.32 | 1,537,894 |
2023-09-29 | $23.45 | $23.54 | $23.39 | $23.47 | $23.47 | 957,093 |
2023-09-28 | $23.47 | $23.47 | $23.31 | $23.35 | $23.35 | 1,206,449 |
2023-09-27 | $23.47 | $23.53 | $23.41 | $23.41 | $23.41 | 599,401 |
2023-09-26 | $23.52 | $23.55 | $23.44 | $23.52 | $23.52 | 1,092,404 |
2023-09-25 | $23.72 | $23.72 | $23.47 | $23.58 | $23.58 | 967,864 |
2023-09-22 | $23.73 | $23.77 | $23.69 | $23.74 | $23.74 | 746,121 |
2023-09-21 | $23.92 | $23.92 | $23.73 | $23.75 | $23.75 | 1,779,331 |
2023-09-20 | $24.02 | $24.09 | $23.97 | $24.02 | $24.02 | 140,321 |
2023-09-19 | $23.99 | $24.06 | $23.97 | $24.03 | $24.03 | 150,712 |
2023-09-18 | $24.13 | $24.13 | $24.04 | $24.07 | $24.07 | 384,003 |
2023-09-15 | $24.15 | $24.15 | $24.05 | $24.10 | $24.04 | 236,464 |
2023-09-14 | $24.20 | $24.20 | $24.10 | $24.11 | $24.05 | 52,569 |
2023-09-13 | $24.14 | $24.20 | $24.11 | $24.15 | $24.09 | 330,488 |
2023-09-12 | $24.15 | $24.17 | $24.08 | $24.11 | $24.05 | 260,672 |
2023-09-11 | $24.15 | $24.16 | $24.10 | $24.16 | $24.10 | 45,439 |
2023-09-08 | $24.15 | $24.22 | $24.09 | $24.21 | $24.15 | 218,122 |
2023-09-07 | $24.20 | $24.20 | $24.08 | $24.12 | $24.06 | 176,825 |
2023-09-06 | $24.21 | $24.21 | $24.13 | $24.20 | $24.14 | 102,144 |
2023-09-05 | $24.26 | $24.26 | $24.13 | $24.13 | $24.07 | 296,343 |
2023-09-01 | $24.29 | $24.29 | $24.19 | $24.23 | $24.23 | 115,641 |
2023-08-31 | $24.27 | $24.27 | $24.17 | $24.26 | $24.26 | 52,876 |
2023-08-30 | $24.19 | $24.26 | $24.19 | $24.25 | $24.25 | 114,686 |
2023-08-29 | $24.12 | $24.23 | $24.09 | $24.19 | $24.19 | 105,806 |
2023-08-28 | $24.14 | $24.18 | $24.03 | $24.17 | $24.17 | 542,544 |
2023-08-25 | $24.13 | $24.13 | $24.04 | $24.11 | $24.11 | 62,189 |
2023-08-24 | $24.04 | $24.11 | $24.04 | $24.10 | $24.10 | 100,558 |
2023-08-23 | $24.11 | $24.13 | $24.00 | $24.13 | $24.13 | 105,472 |
2023-08-22 | $24.09 | $24.13 | $24.02 | $24.08 | $24.08 | 151,878 |
2023-08-21 | $24.19 | $24.19 | $24.00 | $24.07 | $24.07 | 567,430 |
2023-08-18 | $24.29 | $24.29 | $24.18 | $24.25 | $24.19 | 770,328 |
2023-08-17 | $24.34 | $24.35 | $24.19 | $24.25 | $24.19 | 123,783 |
2023-08-16 | $24.39 | $24.42 | $24.34 | $24.40 | $24.34 | 78,761 |
2023-08-15 | $24.49 | $24.49 | $24.43 | $24.46 | $24.40 | 122,409 |
2023-08-14 | $24.48 | $24.48 | $24.39 | $24.48 | $24.42 | 57,116 |
2023-08-11 | $24.47 | $24.47 | $24.26 | $24.42 | $24.36 | 697,627 |
2023-08-10 | $24.46 | $24.49 | $24.41 | $24.42 | $24.36 | 66,995 |
2023-08-09 | $24.47 | $24.52 | $24.36 | $24.51 | $24.45 | 114,580 |
2023-08-08 | $24.50 | $24.50 | $24.30 | $24.43 | $24.37 | 112,159 |
2023-08-07 | $24.29 | $24.37 | $24.26 | $24.30 | $24.24 | 91,986 |
2023-08-04 | $24.28 | $24.40 | $24.28 | $24.38 | $24.38 | 254,983 |
2023-08-03 | $24.39 | $24.39 | $24.28 | $24.29 | $24.29 | 365,045 |
2023-08-02 | $24.51 | $24.52 | $24.41 | $24.50 | $24.50 | 191,692 |
2023-08-01 | $24.65 | $24.65 | $24.51 | $24.56 | $24.56 | 95,263 |
2023-07-31 | $24.67 | $24.69 | $24.57 | $24.59 | $24.59 | 128,428 |
2023-07-28 | $24.74 | $24.74 | $24.53 | $24.64 | $24.64 | 94,115 |
2023-07-27 | $24.73 | $24.77 | $24.64 | $24.64 | $24.64 | 53,305 |
2023-07-26 | $24.83 | $24.83 | $24.63 | $24.81 | $24.81 | 110,322 |
2023-07-25 | $24.73 | $24.80 | $24.73 | $24.79 | $24.79 | 84,324 |
2023-07-24 | $24.84 | $24.90 | $24.77 | $24.84 | $24.84 | 128,313 |
2023-07-21 | $24.95 | $24.95 | $24.82 | $24.86 | $24.80 | 54,789 |
2023-07-20 | $24.94 | $24.94 | $24.78 | $24.84 | $24.78 | 45,211 |
2023-07-19 | $24.88 | $24.92 | $24.85 | $24.92 | $24.86 | 69,427 |
2023-07-18 | $24.74 | $24.83 | $24.74 | $24.82 | $24.76 | 57,219 |
2023-07-17 | $24.73 | $24.75 | $24.65 | $24.71 | $24.65 | 48,113 |
2023-07-14 | $24.64 | $24.72 | $24.62 | $24.72 | $24.72 | 69,863 |
2023-07-13 | $24.60 | $24.72 | $24.57 | $24.72 | $24.72 | 57,539 |
2023-07-12 | $24.56 | $24.63 | $24.54 | $24.61 | $24.61 | 44,848 |
2023-07-11 | $24.51 | $24.57 | $24.48 | $24.54 | $24.54 | 81,082 |
2023-07-10 | $24.48 | $24.52 | $24.45 | $24.52 | $24.52 | 37,425 |
2023-07-07 | $24.45 | $24.52 | $24.45 | $24.52 | $24.52 | 50,216 |
2023-07-06 | $24.52 | $24.54 | $24.44 | $24.49 | $24.49 | 124,790 |
2023-07-05 | $24.66 | $24.66 | $24.58 | $24.64 | $24.64 | 57,570 |
2023-07-03 | $24.64 | $24.79 | $24.62 | $24.65 | $24.65 | 50,068 |
2023-06-30 | $24.63 | $24.64 | $24.59 | $24.64 | $24.64 | 56,014 |
2023-06-29 | $24.69 | $24.69 | $24.52 | $24.61 | $24.61 | 28,914 |
2023-06-28 | $24.67 | $24.69 | $24.61 | $24.69 | $24.69 | 19,684 |
2023-06-27 | $24.64 | $24.72 | $24.64 | $24.65 | $24.65 | 29,120 |
2023-06-26 | $24.71 | $24.71 | $24.60 | $24.70 | $24.70 | 46,933 |
2023-06-23 | $24.69 | $24.71 | $24.64 | $24.71 | $24.71 | 62,956 |
2023-06-22 | $24.62 | $24.67 | $24.54 | $24.54 | $24.54 | 94,647 |
2023-06-21 | $24.73 | $24.73 | $24.60 | $24.68 | $24.68 | 155,435 |
2023-06-20 | $24.62 | $24.70 | $24.60 | $24.70 | $24.70 | 99,024 |
2023-06-16 | $24.72 | $24.72 | $24.54 | $24.68 | $24.62 | 646,551 |
2023-06-15 | $24.74 | $24.74 | $24.53 | $24.66 | $24.60 | 69,119 |
2023-06-14 | $24.71 | $24.71 | $24.49 | $24.64 | $24.58 | 60,066 |
2023-06-13 | $24.45 | $24.63 | $24.45 | $24.52 | $24.46 | 180,317 |
2023-06-12 | $24.56 | $24.56 | $24.47 | $24.52 | $24.46 | 59,324 |
2023-06-09 | $24.60 | $24.60 | $24.46 | $24.53 | $24.53 | 56,346 |
2023-06-08 | $24.55 | $24.58 | $24.46 | $24.58 | $24.58 | 60,217 |
2023-06-07 | $24.50 | $24.51 | $24.42 | $24.45 | $24.45 | 40,668 |
2023-06-06 | $24.53 | $24.60 | $24.50 | $24.60 | $24.60 | 55,163 |
2023-06-05 | $24.51 | $24.58 | $24.50 | $24.57 | $24.57 | 65,112 |
2023-06-02 | $24.52 | $24.52 | $24.43 | $24.50 | $24.50 | 104,149 |
2023-06-01 | $24.54 | $24.62 | $24.44 | $24.55 | $24.55 | 72,765 |
2023-05-31 | $24.50 | $24.50 | $24.35 | $24.42 | $24.42 | 81,602 |
2023-05-30 | $24.29 | $24.43 | $24.10 | $24.42 | $24.42 | 166,286 |
2023-05-26 | $24.23 | $24.27 | $24.14 | $24.25 | $24.25 | 71,107 |
2023-05-25 | $24.26 | $24.26 | $24.10 | $24.23 | $24.23 | 92,035 |
2023-05-24 | $24.15 | $24.18 | $24.07 | $24.07 | $24.07 | 137,343 |
2023-05-23 | $24.17 | $24.17 | $24.04 | $24.14 | $24.14 | 257,756 |
2023-05-22 | $24.24 | $24.25 | $24.15 | $24.24 | $24.24 | 223,785 |
2023-05-19 | $24.44 | $24.44 | $24.26 | $24.29 | $24.23 | 137,910 |
2023-05-18 | $24.64 | $24.64 | $24.45 | $24.47 | $24.41 | 86,855 |
2023-05-17 | $24.64 | $24.67 | $24.60 | $24.63 | $24.57 | 37,115 |
2023-05-16 | $24.72 | $24.72 | $24.60 | $24.60 | $24.54 | 38,778 |
2023-05-15 | $24.63 | $24.72 | $24.63 | $24.65 | $24.59 | 73,877 |
2023-05-12 | $24.82 | $24.82 | $24.68 | $24.69 | $24.69 | 69,859 |
2023-05-11 | $24.88 | $24.88 | $24.77 | $24.81 | $24.81 | 87,617 |
2023-05-10 | $24.76 | $24.78 | $24.70 | $24.76 | $24.76 | 66,214 |
2023-05-09 | $24.77 | $24.77 | $24.70 | $24.71 | $24.71 | 32,808 |
2023-05-08 | $24.74 | $24.75 | $24.68 | $24.75 | $24.75 | 65,885 |
2023-05-05 | $24.74 | $24.77 | $24.68 | $24.76 | $24.76 | 43,523 |
2023-05-04 | $24.72 | $24.83 | $24.68 | $24.75 | $24.75 | 51,579 |
2023-05-03 | $24.72 | $24.74 | $24.67 | $24.74 | $24.74 | 88,131 |
2023-05-02 | $24.69 | $24.70 | $24.53 | $24.66 | $24.66 | 123,194 |
2023-05-01 | $24.52 | $24.62 | $24.50 | $24.50 | $24.50 | 44,786 |
2023-04-28 | $24.60 | $24.66 | $24.59 | $24.66 | $24.66 | 43,325 |
2023-04-27 | $24.60 | $24.61 | $24.53 | $24.53 | $24.53 | 33,925 |
2023-04-26 | $24.73 | $24.73 | $24.59 | $24.60 | $24.60 | 66,411 |
2023-04-25 | $24.57 | $24.71 | $24.57 | $24.70 | $24.70 | 66,610 |
2023-04-24 | $24.52 | $24.62 | $24.51 | $24.61 | $24.61 | 62,451 |
2023-04-21 | $24.56 | $24.60 | $24.53 | $24.58 | $24.52 | 64,005 |
2023-04-20 | $24.60 | $24.63 | $24.55 | $24.59 | $24.53 | 51,773 |
2023-04-19 | $24.62 | $24.62 | $24.50 | $24.57 | $24.51 | 62,153 |
2023-04-18 | $24.82 | $24.82 | $24.61 | $24.67 | $24.61 | 219,302 |
2023-04-17 | $25.01 | $25.01 | $24.82 | $24.87 | $24.87 | 127,269 |
2023-04-14 | $25.10 | $25.10 | $24.90 | $24.93 | $24.93 | 42,512 |
2023-04-13 | $25.06 | $25.11 | $25.01 | $25.06 | $25.06 | 106,129 |
2023-04-12 | $25.03 | $25.07 | $25.00 | $25.07 | $25.07 | 289,819 |
2023-04-11 | $25.03 | $25.03 | $24.95 | $25.03 | $25.03 | 39,026 |
2023-04-10 | $25.01 | $25.01 | $24.93 | $24.97 | $24.97 | 77,766 |
2023-04-06 | $24.99 | $25.04 | $24.92 | $25.01 | $25.01 | 75,178 |
2023-04-05 | $24.98 | $25.01 | $24.94 | $25.00 | $25.00 | 92,779 |
2023-04-04 | $24.83 | $24.88 | $24.75 | $24.82 | $24.82 | 76,917 |
2023-04-03 | $24.75 | $24.86 | $24.69 | $24.86 | $24.86 | 363,571 |
2023-03-31 | $24.69 | $24.77 | $24.69 | $24.77 | $24.77 | 20,947 |
2023-03-30 | $24.53 | $24.70 | $24.53 | $24.70 | $24.70 | 99,581 |
2023-03-29 | $24.49 | $24.65 | $24.49 | $24.64 | $24.64 | 149,673 |
2023-03-28 | $24.56 | $24.68 | $24.56 | $24.60 | $24.60 | 131,079 |
2023-03-27 | $24.57 | $24.62 | $24.57 | $24.59 | $24.59 | 67,134 |
2023-03-24 | $24.67 | $24.68 | $24.54 | $24.61 | $24.61 | 66,739 |
2023-03-23 | $24.58 | $24.65 | $24.53 | $24.65 | $24.65 | 92,332 |
2023-03-22 | $24.48 | $24.54 | $24.40 | $24.53 | $24.53 | 34,783 |
2023-03-21 | $24.60 | $24.60 | $24.37 | $24.46 | $24.46 | 67,632 |
2023-03-20 | $24.60 | $24.60 | $24.50 | $24.55 | $24.55 | 28,745 |
2023-03-17 | $24.70 | $24.77 | $24.64 | $24.75 | $24.69 | 104,908 |
2023-03-16 | $24.60 | $24.63 | $24.54 | $24.63 | $24.57 | 115,623 |
2023-03-15 | $24.63 | $24.72 | $24.53 | $24.60 | $24.54 | 32,509 |
2023-03-14 | $24.62 | $24.62 | $24.39 | $24.46 | $24.40 | 68,076 |
2023-03-13 | $24.57 | $24.61 | $24.49 | $24.60 | $24.54 | 159,762 |
2023-03-10 | $24.35 | $24.55 | $24.35 | $24.49 | $24.43 | 85,046 |
2023-03-09 | $24.28 | $24.33 | $24.22 | $24.31 | $24.26 | 89,220 |
2023-03-08 | $24.20 | $24.22 | $24.14 | $24.22 | $24.16 | 46,301 |
2023-03-07 | $24.14 | $24.24 | $24.09 | $24.20 | $24.14 | 289,567 |
2023-03-06 | $24.13 | $24.15 | $24.08 | $24.13 | $24.07 | 37,089 |
2023-03-03 | $24.19 | $24.19 | $24.06 | $24.16 | $24.10 | 73,374 |
2023-03-02 | $24.06 | $24.08 | $24.00 | $24.06 | $24.00 | 106,944 |
2023-03-01 | $24.14 | $24.16 | $24.07 | $24.15 | $24.09 | 117,903 |
2023-02-28 | $24.12 | $24.17 | $24.12 | $24.15 | $24.09 | 32,380 |
2023-02-27 | $24.13 | $24.16 | $24.08 | $24.15 | $24.15 | 56,928 |
2023-02-24 | $24.13 | $24.13 | $24.00 | $24.06 | $24.06 | 163,064 |
2023-02-23 | $24.12 | $24.15 | $24.06 | $24.12 | $24.12 | 60,243 |
2023-02-22 | $24.04 | $24.09 | $24.00 | $24.04 | $24.04 | 38,690 |
2023-02-21 | $24.13 | $24.13 | $24.00 | $24.04 | $24.04 | 199,317 |
2023-02-17 | $24.28 | $24.28 | $24.18 | $24.19 | $24.13 | 121,288 |
2023-02-16 | $24.55 | $24.55 | $24.26 | $24.34 | $24.34 | 126,451 |
2023-02-15 | $24.62 | $24.62 | $24.43 | $24.47 | $24.47 | 95,751 |
2023-02-14 | $24.65 | $24.66 | $24.60 | $24.61 | $24.61 | 115,424 |
2023-02-13 | $24.73 | $24.73 | $24.65 | $24.65 | $24.65 | 61,355 |
2023-02-10 | $24.79 | $24.79 | $24.66 | $24.66 | $24.66 | 72,051 |
2023-02-09 | $24.74 | $24.80 | $24.71 | $24.71 | $24.71 | 37,043 |
2023-02-08 | $24.78 | $24.81 | $24.71 | $24.71 | $24.71 | 27,709 |
2023-02-07 | $24.89 | $24.89 | $24.73 | $24.75 | $24.75 | 90,392 |
2023-02-06 | $24.91 | $24.91 | $24.79 | $24.79 | $24.79 | 71,692 |
2023-02-03 | $24.91 | $24.98 | $24.90 | $24.91 | $24.91 | 81,247 |
2023-02-02 | $25.07 | $25.08 | $25.01 | $25.02 | $25.02 | 95,304 |
2023-02-01 | $24.89 | $24.97 | $24.86 | $24.97 | $24.97 | 43,091 |
2023-01-31 | $24.85 | $24.91 | $24.84 | $24.85 | $24.85 | 46,559 |
2023-01-30 | $24.90 | $24.91 | $24.84 | $24.84 | $24.84 | 55,324 |
2023-01-27 | $24.83 | $24.90 | $24.83 | $24.84 | $24.84 | 63,114 |
2023-01-26 | $24.91 | $24.97 | $24.87 | $24.91 | $24.91 | 114,106 |
2023-01-25 | $24.93 | $24.96 | $24.87 | $24.93 | $24.93 | 20,635 |
2023-01-24 | $24.94 | $24.99 | $24.85 | $24.87 | $24.87 | 170,518 |
2023-01-23 | $24.89 | $24.93 | $24.84 | $24.88 | $24.88 | 79,180 |
2023-01-20 | $24.98 | $25.02 | $24.91 | $24.92 | $24.86 | 109,366 |
2023-01-19 | $24.99 | $25.04 | $24.96 | $25.03 | $24.97 | 27,789 |
2023-01-18 | $24.92 | $25.03 | $24.91 | $25.00 | $24.94 | 69,195 |
2023-01-17 | $24.82 | $24.89 | $24.82 | $24.86 | $24.80 | 50,588 |
2023-01-13 | $24.76 | $24.87 | $24.76 | $24.83 | $24.77 | 65,696 |
2023-01-12 | $24.77 | $24.86 | $24.74 | $24.86 | $24.80 | 43,888 |
2023-01-11 | $24.62 | $24.74 | $24.62 | $24.74 | $24.68 | 48,224 |
2023-01-10 | $24.56 | $24.62 | $24.56 | $24.61 | $24.55 | 63,659 |
2023-01-09 | $24.48 | $24.62 | $24.48 | $24.57 | $24.51 | 40,181 |
2023-01-06 | $24.34 | $24.52 | $24.34 | $24.48 | $24.42 | 138,771 |
2023-01-05 | $24.31 | $24.40 | $24.31 | $24.38 | $24.32 | 57,103 |
2023-01-04 | $24.31 | $24.39 | $24.31 | $24.35 | $24.29 | 84,582 |
2023-01-03 | $24.25 | $24.25 | $24.16 | $24.22 | $24.16 | 84,687 |
2022-12-30 | $24.06 | $24.14 | $24.05 | $24.14 | $24.08 | 257,632 |
2022-12-29 | $24.13 | $24.17 | $24.07 | $24.07 | $24.01 | 194,919 |
2022-12-28 | $24.18 | $24.18 | $24.06 | $24.09 | $24.03 | 139,229 |
2022-12-27 | $24.13 | $24.19 | $24.09 | $24.15 | $24.09 | 183,266 |
2022-12-23 | $24.21 | $24.23 | $24.17 | $24.23 | $24.17 | 158,001 |
2022-12-22 | $24.24 | $24.27 | $24.20 | $24.21 | $24.16 | 151,614 |
2022-12-21 | $24.29 | $24.33 | $24.21 | $24.26 | $24.20 | 143,328 |
2022-12-20 | $24.33 | $24.37 | $24.19 | $24.21 | $24.15 | 300,444 |
2022-12-19 | $24.43 | $24.43 | $24.31 | $24.35 | $24.29 | 143,414 |
2022-12-16 | $24.52 | $24.53 | $24.47 | $24.51 | $24.51 | 114,663 |
2022-12-15 | $24.59 | $24.59 | $24.42 | $24.53 | $24.53 | 130,860 |
2022-12-14 | $24.50 | $24.59 | $24.48 | $24.56 | $24.56 | 223,546 |
2022-12-13 | $24.54 | $24.57 | $24.48 | $24.50 | $24.50 | 204,743 |
2022-12-12 | $24.45 | $24.48 | $24.38 | $24.41 | $24.41 | 198,767 |
2022-12-09 | $24.53 | $24.53 | $24.39 | $24.39 | $24.39 | 172,088 |
2022-12-08 | $24.49 | $24.54 | $24.44 | $24.52 | $24.52 | 450,322 |
2022-12-07 | $24.45 | $24.53 | $24.41 | $24.51 | $24.51 | 128,763 |
2022-12-06 | $24.39 | $24.46 | $24.38 | $24.40 | $24.40 | 106,447 |
2022-12-05 | $24.30 | $24.41 | $24.30 | $24.37 | $24.37 | 127,254 |
2022-12-02 | $24.41 | $24.43 | $24.34 | $24.38 | $24.38 | 144,069 |
2022-12-01 | $24.32 | $24.43 | $24.32 | $24.41 | $24.41 | 127,333 |
2022-11-30 | $24.23 | $24.28 | $24.17 | $24.28 | $24.28 | 138,218 |
2022-11-29 | $24.22 | $24.27 | $24.13 | $24.24 | $24.24 | 185,377 |
2022-11-28 | $24.10 | $24.16 | $24.06 | $24.16 | $24.16 | 142,307 |
2022-11-25 | $24.06 | $24.09 | $24.02 | $24.08 | $24.08 | 56,344 |
2022-11-23 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 295,973 |
2022-11-22 | $23.90 | $24.00 | $23.90 | $23.95 | $23.95 | 235,392 |
2022-11-21 | $23.94 | $23.95 | $23.86 | $23.94 | $23.94 | 133,091 |
2022-11-18 | $23.96 | $23.99 | $23.87 | $23.91 | $23.85 | 117,737 |
2022-11-17 | $23.99 | $23.99 | $23.88 | $23.93 | $23.93 | 190,988 |
2022-11-16 | $23.84 | $23.89 | $23.72 | $23.80 | $23.80 | 188,861 |
2022-11-15 | $23.45 | $23.67 | $23.45 | $23.59 | $23.59 | 210,800 |
2022-11-14 | $23.50 | $23.51 | $23.39 | $23.42 | $23.42 | 148,746 |
2022-11-11 | $23.46 | $23.52 | $23.43 | $23.50 | $23.50 | 163,989 |
2022-11-10 | $23.28 | $23.48 | $23.20 | $23.41 | $23.41 | 291,820 |
2022-11-09 | $23.00 | $23.06 | $22.98 | $23.06 | $23.06 | 198,406 |
2022-11-08 | $22.90 | $23.00 | $22.90 | $22.94 | $22.94 | 292,911 |
2022-11-07 | $22.92 | $22.92 | $22.83 | $22.86 | $22.86 | 233,011 |
2022-11-04 | $22.78 | $22.89 | $22.78 | $22.82 | $22.82 | 341,160 |
2022-11-03 | $22.92 | $22.92 | $22.80 | $22.92 | $22.92 | 238,898 |
2022-11-02 | $22.88 | $23.03 | $22.85 | $22.99 | $22.99 | 361,208 |
2022-11-01 | $22.95 | $22.95 | $22.87 | $22.95 | $22.95 | 170,633 |
2022-10-31 | $22.81 | $22.84 | $22.73 | $22.79 | $22.79 | 504,753 |
2022-10-28 | $22.77 | $22.81 | $22.72 | $22.81 | $22.81 | 449,095 |
2022-10-27 | $22.80 | $22.86 | $22.73 | $22.80 | $22.80 | 1,886,260 |
2022-10-26 | $22.81 | $22.83 | $22.71 | $22.83 | $22.83 | 296,560 |
2022-10-25 | $22.89 | $22.89 | $22.73 | $22.76 | $22.76 | 490,902 |
2022-10-24 | $22.98 | $22.98 | $22.69 | $22.71 | $22.71 | 3,899,142 |
2022-10-21 | $23.12 | $23.14 | $22.91 | $22.95 | $22.90 | 2,698,478 |
2022-10-20 | $23.36 | $23.36 | $23.18 | $23.26 | $23.21 | 1,025,455 |
2022-10-19 | $23.44 | $23.44 | $23.27 | $23.34 | $23.29 | 194,801 |
2022-10-18 | $23.54 | $23.54 | $23.43 | $23.48 | $23.43 | 227,596 |
2022-10-17 | $23.41 | $23.51 | $23.41 | $23.45 | $23.40 | 1,023,586 |
2022-10-14 | $23.48 | $23.48 | $23.35 | $23.40 | $23.35 | 114,370 |
2022-10-13 | $23.38 | $23.43 | $23.33 | $23.43 | $23.38 | 325,978 |
2022-10-12 | $23.67 | $23.67 | $23.54 | $23.64 | $23.58 | 225,664 |
2022-10-11 | $23.56 | $23.56 | $23.45 | $23.55 | $23.49 | 94,185 |
2022-10-10 | $23.46 | $23.50 | $23.38 | $23.50 | $23.45 | 128,237 |
2022-10-07 | $23.59 | $23.59 | $23.42 | $23.42 | $23.37 | 230,584 |
2022-10-06 | $23.43 | $23.58 | $23.43 | $23.58 | $23.52 | 291,698 |
2022-10-05 | $23.58 | $23.58 | $23.43 | $23.52 | $23.47 | 233,945 |
2022-10-04 | $23.36 | $23.54 | $23.36 | $23.46 | $23.41 | 244,482 |
2022-10-03 | $23.18 | $23.26 | $23.17 | $23.24 | $23.19 | 803,145 |
2022-09-30 | $23.11 | $23.19 | $23.08 | $23.17 | $23.17 | 308,789 |
2022-09-29 | $23.11 | $23.17 | $23.07 | $23.11 | $23.11 | 350,471 |
2022-09-28 | $23.21 | $23.21 | $23.14 | $23.19 | $23.19 | 576,797 |
2022-09-27 | $23.23 | $23.27 | $23.15 | $23.16 | $23.16 | 1,663,816 |
2022-09-26 | $23.31 | $23.40 | $23.29 | $23.31 | $23.31 | 2,086,658 |
2022-09-23 | $23.64 | $23.64 | $23.36 | $23.45 | $23.45 | 2,948,523 |
2022-09-22 | $23.56 | $23.63 | $23.48 | $23.50 | $23.50 | 957,896 |
2022-09-21 | $23.67 | $23.73 | $23.56 | $23.72 | $23.72 | 2,900,515 |
2022-09-20 | $23.80 | $23.80 | $23.61 | $23.66 | $23.66 | 2,981,719 |
2022-09-19 | $23.75 | $23.89 | $23.75 | $23.88 | $23.88 | 921,146 |
2022-09-16 | $23.85 | $23.90 | $23.85 | $23.86 | $23.86 | 463,338 |
2022-09-15 | $23.98 | $23.98 | $23.85 | $23.88 | $23.88 | 714,723 |
2022-09-14 | $23.95 | $23.95 | $23.85 | $23.87 | $23.87 | 406,946 |
2022-09-13 | $23.89 | $24.05 | $23.89 | $23.95 | $23.95 | 146,879 |
2022-09-12 | $24.06 | $24.10 | $24.02 | $24.05 | $24.05 | 228,616 |
2022-09-09 | $24.11 | $24.11 | $23.95 | $24.05 | $24.05 | 131,210 |
2022-09-08 | $24.03 | $24.03 | $23.95 | $23.98 | $23.98 | 117,498 |
2022-09-07 | $24.03 | $24.06 | $24.00 | $24.01 | $24.01 | 144,073 |
2022-09-06 | $24.12 | $24.19 | $24.02 | $24.08 | $24.08 | 232,167 |
2022-09-02 | $24.23 | $24.26 | $24.15 | $24.26 | $24.26 | 259,760 |
2022-09-01 | $24.04 | $24.16 | $24.02 | $24.12 | $24.12 | 948,438 |
2022-08-31 | $24.23 | $24.29 | $24.21 | $24.23 | $24.23 | 181,970 |
2022-08-30 | $24.51 | $24.51 | $24.26 | $24.31 | $24.31 | 960,069 |
2022-08-29 | $24.49 | $24.49 | $24.38 | $24.44 | $24.44 | 231,165 |
2022-08-26 | $24.52 | $24.53 | $24.45 | $24.50 | $24.50 | 126,331 |
2022-08-25 | $24.56 | $24.60 | $24.52 | $24.53 | $24.53 | 111,886 |
2022-08-24 | $24.57 | $24.68 | $24.54 | $24.57 | $24.57 | 170,421 |
2022-08-23 | $24.68 | $24.74 | $24.63 | $24.63 | $24.63 | 63,065 |
2022-08-22 | $24.84 | $24.84 | $24.70 | $24.74 | $24.74 | 168,554 |
2022-08-19 | $24.89 | $24.89 | $24.77 | $24.81 | $24.76 | 240,092 |
2022-08-18 | $25.09 | $25.09 | $24.91 | $25.01 | $24.96 | 113,439 |
2022-08-17 | $25.19 | $25.19 | $24.92 | $24.92 | $24.87 | 113,518 |
2022-08-16 | $25.25 | $25.25 | $25.09 | $25.14 | $25.09 | 202,813 |
2022-08-15 | $25.27 | $25.27 | $25.13 | $25.19 | $25.14 | 231,625 |
2022-08-12 | $25.26 | $25.26 | $25.09 | $25.17 | $25.12 | 239,914 |
2022-08-11 | $25.23 | $25.24 | $25.07 | $25.09 | $25.04 | 89,029 |
2022-08-10 | $25.26 | $25.26 | $25.14 | $25.19 | $25.14 | 160,647 |
2022-08-09 | $25.10 | $25.16 | $25.08 | $25.13 | $25.08 | 170,726 |
2022-08-08 | $25.13 | $25.25 | $25.10 | $25.15 | $25.10 | 224,616 |
2022-08-05 | $25.25 | $25.25 | $25.08 | $25.12 | $25.07 | 265,665 |
2022-08-04 | $25.31 | $25.33 | $25.26 | $25.32 | $25.27 | 24,775 |
2022-08-03 | $25.18 | $25.33 | $25.18 | $25.31 | $25.26 | 120,797 |
2022-08-02 | $25.34 | $25.34 | $25.22 | $25.22 | $25.17 | 83,770 |
2022-08-01 | $25.27 | $25.27 | $25.20 | $25.21 | $25.16 | 68,463 |
2022-07-29 | $25.16 | $25.25 | $25.12 | $25.22 | $25.17 | 76,496 |
2022-07-28 | $25.07 | $25.15 | $25.07 | $25.14 | $25.09 | 103,183 |
2022-07-27 | $25.01 | $25.05 | $24.97 | $25.01 | $24.96 | 108,355 |
2022-07-26 | $25.00 | $25.00 | $24.88 | $24.97 | $24.92 | 56,323 |
2022-07-25 | $24.87 | $24.95 | $24.85 | $24.93 | $24.88 | 102,678 |
2022-07-22 | $24.88 | $24.98 | $24.83 | $24.97 | $24.92 | 258,846 |
2022-07-21 | $24.81 | $24.85 | $24.75 | $24.82 | $24.77 | 117,609 |
2022-07-20 | $24.84 | $24.84 | $24.72 | $24.74 | $24.69 | 86,571 |
2022-07-19 | $24.76 | $24.80 | $24.71 | $24.80 | $24.75 | 246,130 |
2022-07-18 | $24.90 | $24.90 | $24.77 | $24.80 | $24.75 | 179,012 |
2022-07-15 | $24.75 | $24.89 | $24.75 | $24.87 | $24.77 | 326,753 |
2022-07-14 | $24.71 | $24.81 | $24.65 | $24.80 | $24.70 | 617,305 |
2022-07-13 | $24.68 | $24.78 | $24.64 | $24.70 | $24.61 | 544,759 |
2022-07-12 | $24.84 | $24.84 | $24.73 | $24.74 | $24.65 | 150,835 |
2022-07-11 | $24.74 | $24.83 | $24.72 | $24.74 | $24.64 | 167,471 |
2022-07-08 | $24.69 | $24.78 | $24.62 | $24.65 | $24.56 | 149,815 |
2022-07-07 | $24.78 | $24.79 | $24.65 | $24.68 | $24.59 | 159,322 |
2022-07-06 | $24.75 | $24.75 | $24.60 | $24.65 | $24.56 | 152,387 |
2022-07-05 | $24.41 | $24.67 | $24.41 | $24.63 | $24.54 | 192,763 |
2022-07-01 | $24.28 | $24.54 | $24.28 | $24.44 | $24.35 | 258,197 |
2022-06-30 | $24.09 | $24.34 | $24.09 | $24.32 | $24.23 | 114,940 |
2022-06-29 | $24.02 | $24.16 | $24.02 | $24.11 | $24.02 | 119,562 |
2022-06-28 | $24.07 | $24.10 | $23.96 | $24.05 | $23.96 | 562,420 |
2022-06-27 | $24.15 | $24.15 | $23.97 | $24.03 | $23.94 | 328,720 |
2022-06-24 | $24.03 | $24.16 | $24.01 | $24.13 | $24.04 | 293,261 |
2022-06-23 | $24.08 | $24.14 | $24.00 | $24.00 | $23.91 | 1,246,704 |
2022-06-22 | $23.97 | $24.05 | $23.90 | $24.01 | $23.92 | 98,433 |
2022-06-21 | $23.91 | $24.00 | $23.80 | $23.81 | $23.72 | 413,761 |
2022-06-17 | $24.14 | $24.14 | $23.96 | $23.99 | $23.85 | 225,826 |
2022-06-16 | $23.77 | $23.99 | $23.77 | $23.94 | $23.80 | 910,254 |
2022-06-15 | $24.24 | $24.24 | $23.91 | $24.01 | $23.87 | 315,371 |
2022-06-14 | $23.91 | $24.04 | $23.87 | $23.96 | $23.82 | 1,158,061 |
2022-06-13 | $24.43 | $24.43 | $23.86 | $23.92 | $23.78 | 5,424,276 |
2022-06-10 | $24.58 | $24.63 | $24.48 | $24.48 | $24.34 | 475,554 |
2022-06-09 | $24.85 | $24.85 | $24.66 | $24.66 | $24.52 | 173,367 |
2022-06-08 | $24.90 | $24.98 | $24.86 | $24.88 | $24.74 | 165,678 |
2022-06-07 | $25.09 | $25.11 | $24.95 | $25.00 | $24.86 | 175,441 |
2022-06-06 | $25.05 | $25.12 | $25.05 | $25.07 | $24.93 | 187,356 |
2022-06-03 | $25.01 | $25.16 | $25.01 | $25.14 | $25.00 | 187,341 |
2022-06-02 | $25.26 | $25.26 | $25.15 | $25.21 | $25.07 | 220,181 |
2022-06-01 | $25.10 | $25.18 | $25.07 | $25.12 | $24.98 | 473,722 |
2022-05-31 | $25.16 | $25.17 | $25.07 | $25.11 | $24.96 | 477,387 |
2022-05-27 | $25.00 | $25.13 | $25.00 | $25.07 | $24.93 | 613,485 |
2022-05-26 | $24.80 | $24.99 | $24.80 | $24.92 | $24.78 | 189,712 |
2022-05-25 | $24.86 | $24.86 | $24.72 | $24.85 | $24.71 | 381,820 |
2022-05-24 | $24.31 | $24.52 | $24.31 | $24.40 | $24.26 | 770,939 |
2022-05-23 | $24.03 | $24.27 | $24.03 | $24.22 | $24.08 | 1,854,155 |
2022-05-20 | $23.92 | $24.17 | $23.92 | $24.15 | $23.97 | 529,081 |
2022-05-19 | $23.91 | $23.99 | $23.90 | $23.98 | $23.80 | 1,233,904 |
2022-05-18 | $24.00 | $24.00 | $23.85 | $23.85 | $23.67 | 255,848 |
2022-05-17 | $24.03 | $24.03 | $23.91 | $23.98 | $23.80 | 552,895 |
2022-05-16 | $24.09 | $24.12 | $24.00 | $24.06 | $23.88 | 1,220,584 |
2022-05-13 | $24.01 | $24.14 | $24.00 | $24.02 | $23.84 | 329,678 |
2022-05-12 | $24.13 | $24.18 | $24.08 | $24.08 | $23.90 | 1,189,876 |
2022-05-11 | $24.12 | $24.25 | $24.10 | $24.14 | $23.96 | 261,455 |
2022-05-10 | $24.34 | $24.34 | $24.18 | $24.28 | $24.10 | 509,725 |
2022-05-09 | $24.38 | $24.38 | $24.20 | $24.27 | $24.09 | 1,477,596 |
2022-05-06 | $24.51 | $24.52 | $24.32 | $24.44 | $24.25 | 367,563 |
2022-05-05 | $24.57 | $24.57 | $24.37 | $24.48 | $24.29 | 612,775 |
2022-05-04 | $24.62 | $24.62 | $24.47 | $24.62 | $24.43 | 292,821 |
2022-05-03 | $24.70 | $24.70 | $24.55 | $24.65 | $24.46 | 835,469 |
2022-05-02 | $24.56 | $24.63 | $24.53 | $24.53 | $24.34 | 606,836 |
2022-04-29 | $24.59 | $24.65 | $24.56 | $24.56 | $24.37 | 853,623 |
2022-04-28 | $24.66 | $24.70 | $24.60 | $24.61 | $24.42 | 1,738,645 |
2022-04-27 | $24.76 | $24.76 | $24.62 | $24.74 | $24.55 | 684,301 |
2022-04-26 | $24.75 | $24.75 | $24.62 | $24.64 | $24.45 | 355,046 |
2022-04-25 | $24.80 | $24.80 | $24.60 | $24.70 | $24.51 | 2,471,252 |
2022-04-22 | $24.80 | $24.81 | $24.70 | $24.75 | $24.56 | 481,044 |
2022-04-21 | $24.90 | $24.94 | $24.79 | $24.86 | $24.67 | 1,190,764 |
2022-04-20 | $24.95 | $24.95 | $24.83 | $24.91 | $24.72 | 377,940 |
2022-04-19 | $25.13 | $25.13 | $24.85 | $24.91 | $24.72 | 803,370 |
2022-04-18 | $25.16 | $25.25 | $25.12 | $25.12 | $24.93 | 1,295,148 |
2022-04-14 | $25.26 | $25.31 | $25.22 | $25.22 | $24.98 | 893,884 |
2022-04-13 | $25.44 | $25.44 | $25.31 | $25.31 | $25.07 | 236,687 |
2022-04-12 | $25.37 | $25.42 | $25.33 | $25.37 | $25.13 | 344,784 |
2022-04-11 | $25.52 | $25.52 | $25.41 | $25.43 | $25.19 | 868,373 |
2022-04-08 | $25.48 | $25.52 | $25.47 | $25.51 | $25.27 | 908,498 |
2022-04-07 | $25.65 | $25.65 | $25.54 | $25.54 | $25.30 | 714,727 |
2022-04-06 | $25.72 | $25.72 | $25.61 | $25.67 | $25.43 | 283,893 |
2022-04-05 | $25.88 | $25.88 | $25.73 | $25.74 | $25.50 | 277,086 |
2022-04-04 | $25.87 | $25.90 | $25.83 | $25.88 | $25.64 | 860,745 |
2022-04-01 | $25.79 | $25.84 | $25.79 | $25.79 | $25.55 | 217,677 |
2022-03-31 | $25.81 | $25.84 | $25.78 | $25.80 | $25.56 | 510,277 |
2022-03-30 | $25.74 | $25.79 | $25.71 | $25.79 | $25.55 | 278,977 |
2022-03-29 | $25.74 | $25.79 | $25.67 | $25.72 | $25.48 | 295,987 |
2022-03-28 | $25.83 | $25.83 | $25.72 | $25.79 | $25.55 | 1,686,478 |
2022-03-25 | $25.90 | $25.90 | $25.78 | $25.79 | $25.55 | 1,799,516 |
2022-03-24 | $25.87 | $25.90 | $25.86 | $25.87 | $25.62 | 255,390 |
2022-03-23 | $25.96 | $26.00 | $25.92 | $25.93 | $25.69 | 199,286 |
2022-03-22 | $26.05 | $26.08 | $25.96 | $25.96 | $25.71 | 261,144 |
2022-03-21 | $26.15 | $26.19 | $26.08 | $26.12 | $25.87 | 1,017,745 |
2022-03-18 | $26.22 | $26.24 | $26.20 | $26.21 | $25.92 | 346,059 |
2022-03-17 | $26.19 | $26.28 | $26.17 | $26.21 | $25.92 | 764,801 |
2022-03-16 | $26.13 | $26.18 | $26.10 | $26.15 | $25.86 | 220,211 |
2022-03-15 | $26.24 | $26.24 | $26.08 | $26.12 | $25.83 | 537,430 |
2022-03-14 | $26.38 | $26.38 | $26.19 | $26.21 | $25.92 | 912,986 |
2022-03-11 | $26.41 | $26.47 | $26.40 | $26.40 | $26.11 | 586,331 |
2022-03-10 | $26.55 | $26.59 | $26.47 | $26.47 | $26.17 | 295,634 |
2022-03-09 | $26.55 | $26.59 | $26.51 | $26.55 | $26.25 | 252,293 |
2022-03-08 | $26.65 | $26.66 | $26.56 | $26.59 | $26.29 | 519,658 |
2022-03-07 | $26.80 | $26.80 | $26.73 | $26.73 | $26.43 | 291,830 |
2022-03-04 | $26.81 | $26.82 | $26.78 | $26.81 | $26.51 | 217,395 |
2022-03-03 | $26.87 | $26.87 | $26.80 | $26.84 | $26.54 | 216,036 |
2022-03-02 | $26.89 | $26.90 | $26.83 | $26.84 | $26.54 | 39,066 |
2022-03-01 | $26.86 | $26.93 | $26.84 | $26.90 | $26.60 | 139,508 |
2022-02-28 | $26.81 | $26.86 | $26.80 | $26.82 | $26.52 | 484,539 |
2022-02-25 | $26.80 | $26.84 | $26.76 | $26.78 | $26.48 | 934,063 |
2022-02-24 | $26.94 | $26.94 | $26.82 | $26.82 | $26.52 | 783,553 |
2022-02-23 | $26.82 | $26.82 | $26.76 | $26.80 | $26.49 | 397,639 |
2022-02-22 | $26.73 | $26.80 | $26.73 | $26.79 | $26.49 | 1,356,723 |
2022-02-18 | $26.85 | $26.87 | $26.81 | $26.82 | $26.47 | 872,540 |
2022-02-17 | $26.83 | $26.85 | $26.78 | $26.85 | $26.50 | 112,239 |
2022-02-16 | $26.81 | $26.81 | $26.74 | $26.80 | $26.45 | 111,307 |
2022-02-15 | $26.71 | $26.81 | $26.71 | $26.80 | $26.45 | 402,717 |
2022-02-14 | $26.84 | $26.85 | $26.79 | $26.85 | $26.50 | 554,560 |
2022-02-11 | $26.93 | $26.94 | $26.83 | $26.90 | $26.55 | 705,155 |
2022-02-10 | $27.10 | $27.10 | $26.94 | $26.98 | $26.63 | 122,267 |
2022-02-09 | $27.15 | $27.15 | $27.08 | $27.11 | $26.76 | 60,013 |
2022-02-08 | $27.24 | $27.24 | $27.07 | $27.08 | $26.73 | 87,639 |
2022-02-07 | $27.24 | $27.24 | $27.15 | $27.21 | $26.86 | 263,883 |
2022-02-04 | $27.11 | $27.28 | $27.11 | $27.21 | $26.86 | 132,496 |
2022-02-03 | $27.19 | $27.29 | $27.18 | $27.29 | $26.94 | 82,561 |
2022-02-02 | $27.26 | $27.26 | $27.16 | $27.23 | $26.88 | 61,606 |
2022-02-01 | $27.11 | $27.15 | $27.09 | $27.15 | $26.80 | 81,377 |
2022-01-31 | $27.15 | $27.15 | $27.03 | $27.05 | $26.70 | 207,669 |
2022-01-28 | $27.20 | $27.20 | $27.08 | $27.12 | $26.77 | 1,390,130 |
2022-01-27 | $27.30 | $27.30 | $27.15 | $27.19 | $26.84 | 429,141 |
2022-01-26 | $27.33 | $27.35 | $27.20 | $27.20 | $26.85 | 466,596 |
2022-01-25 | $27.32 | $27.39 | $27.32 | $27.33 | $26.97 | 451,437 |
2022-01-24 | $27.50 | $27.50 | $27.28 | $27.37 | $27.01 | 1,120,562 |
2022-01-21 | $27.53 | $27.54 | $27.50 | $27.52 | $27.11 | 180,168 |
2022-01-20 | $27.50 | $27.57 | $27.50 | $27.54 | $27.13 | 401,534 |
2022-01-19 | $27.56 | $27.61 | $27.53 | $27.56 | $27.15 | 867,696 |
2022-01-18 | $27.58 | $27.64 | $27.58 | $27.61 | $27.20 | 1,060,489 |
2022-01-14 | $27.65 | $27.66 | $27.63 | $27.64 | $27.23 | 284,329 |
2022-01-13 | $27.59 | $27.68 | $27.59 | $27.68 | $27.27 | 55,341 |
2022-01-12 | $27.64 | $27.68 | $27.63 | $27.66 | $27.25 | 60,699 |
2022-01-11 | $27.60 | $27.67 | $27.59 | $27.67 | $27.26 | 608,706 |
2022-01-10 | $27.72 | $27.72 | $27.65 | $27.65 | $27.24 | 135,863 |
2022-01-07 | $27.73 | $27.77 | $27.73 | $27.76 | $27.35 | 100,626 |
2022-01-06 | $27.84 | $27.85 | $27.79 | $27.79 | $27.38 | 43,767 |
2022-01-05 | $27.89 | $27.89 | $27.83 | $27.83 | $27.42 | 80,530 |
2022-01-04 | $27.91 | $27.91 | $27.86 | $27.89 | $27.47 | 29,550 |
2022-01-03 | $27.95 | $27.95 | $27.86 | $27.86 | $27.45 | 48,713 |
2021-12-31 | $27.89 | $27.94 | $27.89 | $27.90 | $27.49 | 61,113 |
2021-12-30 | $27.96 | $27.96 | $27.91 | $27.94 | $27.53 | 63,168 |
2021-12-29 | $27.92 | $27.93 | $27.90 | $27.92 | $27.51 | 82,775 |
2021-12-28 | $27.90 | $27.94 | $27.90 | $27.92 | $27.51 | 36,325 |
2021-12-27 | $27.94 | $27.94 | $27.90 | $27.92 | $27.50 | 62,602 |
2021-12-23 | $27.92 | $27.93 | $27.90 | $27.92 | $27.51 | 50,219 |
2021-12-22 | $27.96 | $27.96 | $27.88 | $27.94 | $27.53 | 66,037 |
2021-12-21 | $27.99 | $27.99 | $27.88 | $27.89 | $27.48 | 71,563 |
2021-12-20 | $28.15 | $28.15 | $27.90 | $27.92 | $27.51 | 43,834 |
2021-12-17 | $27.94 | $27.98 | $27.94 | $27.98 | $27.52 | 69,679 |
2021-12-16 | $27.86 | $27.97 | $27.86 | $27.97 | $27.51 | 95,094 |
2021-12-15 | $27.91 | $27.96 | $27.91 | $27.93 | $27.47 | 31,460 |
2021-12-14 | $27.91 | $27.98 | $27.91 | $27.97 | $27.51 | 29,770 |
2021-12-13 | $27.94 | $27.97 | $27.89 | $27.96 | $27.50 | 199,231 |
2021-12-10 | $27.97 | $27.97 | $27.91 | $27.93 | $27.47 | 28,247 |
2021-12-09 | $27.92 | $27.94 | $27.88 | $27.90 | $27.44 | 25,617 |
2021-12-08 | $27.90 | $27.95 | $27.90 | $27.90 | $27.44 | 37,634 |
2021-12-07 | $27.93 | $27.97 | $27.91 | $27.91 | $27.45 | 42,236 |
2021-12-06 | $27.99 | $27.99 | $27.92 | $27.93 | $27.46 | 45,714 |
2021-12-03 | $27.96 | $27.96 | $27.92 | $27.96 | $27.50 | 73,998 |
2021-12-02 | $27.99 | $27.99 | $27.91 | $27.93 | $27.47 | 77,339 |
2021-12-01 | $27.90 | $27.95 | $27.90 | $27.95 | $27.49 | 53,974 |
2021-11-30 | $27.87 | $27.95 | $27.87 | $27.94 | $27.48 | 33,242 |
2021-11-29 | $27.82 | $27.88 | $27.82 | $27.85 | $27.38 | 21,997 |
2021-11-26 | $27.86 | $27.87 | $27.75 | $27.85 | $27.38 | 60,806 |
2021-11-24 | $27.83 | $27.83 | $27.76 | $27.80 | $27.33 | 26,013 |
2021-11-23 | $27.81 | $27.82 | $27.76 | $27.79 | $27.33 | 48,725 |
2021-11-22 | $27.86 | $27.86 | $27.78 | $27.82 | $27.36 | 38,086 |
2021-11-19 | $27.86 | $27.87 | $27.83 | $27.85 | $27.33 | 32,527 |
2021-11-18 | $27.82 | $27.84 | $27.78 | $27.84 | $27.33 | 324,884 |
2021-11-17 | $27.83 | $27.85 | $27.80 | $27.84 | $27.33 | 66,977 |
2021-11-16 | $27.85 | $27.85 | $27.80 | $27.83 | $27.32 | 37,340 |
2021-11-15 | $27.95 | $27.95 | $27.79 | $27.83 | $27.32 | 137,523 |
2021-11-12 | $27.84 | $27.90 | $27.83 | $27.89 | $27.38 | 100,547 |
2021-11-11 | $27.93 | $27.93 | $27.82 | $27.83 | $27.31 | 55,220 |
2021-11-10 | $27.88 | $27.91 | $27.84 | $27.84 | $27.33 | 23,749 |
2021-11-09 | $27.82 | $27.91 | $27.82 | $27.89 | $27.38 | 47,256 |
2021-11-08 | $27.76 | $27.84 | $27.76 | $27.82 | $27.31 | 69,546 |
2021-11-05 | $27.77 | $27.82 | $27.77 | $27.82 | $27.31 | 41,189 |
2021-11-04 | $27.67 | $27.74 | $27.67 | $27.73 | $27.22 | 103,277 |
2021-11-03 | $27.71 | $27.71 | $27.66 | $27.70 | $27.19 | 53,917 |
2021-11-02 | $27.70 | $27.70 | $27.66 | $27.67 | $27.16 | 51,205 |
2021-11-01 | $27.59 | $27.67 | $27.59 | $27.63 | $27.12 | 74,906 |
2021-10-29 | $27.62 | $27.68 | $27.62 | $27.68 | $27.17 | 104,798 |
2021-10-28 | $27.68 | $27.68 | $27.65 | $27.66 | $27.15 | 73,376 |
2021-10-27 | $27.63 | $27.66 | $27.60 | $27.66 | $27.15 | 101,677 |
2021-10-26 | $27.58 | $27.59 | $27.54 | $27.59 | $27.08 | 112,296 |
2021-10-25 | $27.55 | $27.59 | $27.55 | $27.58 | $27.07 | 55,602 |
2021-10-22 | $27.60 | $27.60 | $27.54 | $27.57 | $27.06 | 372,199 |
2021-10-21 | $27.59 | $27.60 | $27.55 | $27.55 | $27.04 | 99,880 |
2021-10-20 | $27.66 | $27.66 | $27.62 | $27.64 | $27.13 | 65,170 |
2021-10-19 | $27.62 | $27.67 | $27.62 | $27.63 | $27.12 | 161,271 |
2021-10-18 | $27.68 | $27.68 | $27.63 | $27.68 | $27.17 | 75,426 |
2021-10-15 | $27.72 | $27.73 | $27.70 | $27.71 | $27.15 | 20,813 |
2021-10-14 | $27.69 | $27.72 | $27.68 | $27.71 | $27.15 | 47,308 |
2021-10-13 | $27.65 | $27.71 | $27.65 | $27.71 | $27.15 | 66,923 |
2021-10-12 | $27.71 | $27.71 | $27.65 | $27.69 | $27.13 | 43,956 |
2021-10-11 | $27.65 | $27.70 | $27.65 | $27.66 | $27.10 | 242,182 |
2021-10-08 | $27.66 | $27.70 | $27.66 | $27.69 | $27.12 | 161,278 |
2021-10-07 | $27.70 | $27.74 | $27.70 | $27.70 | $27.14 | 78,359 |
2021-10-06 | $27.71 | $27.74 | $27.71 | $27.73 | $27.17 | 76,971 |
2021-10-05 | $27.73 | $27.79 | $27.72 | $27.73 | $27.17 | 139,000 |
2021-10-04 | $27.75 | $27.78 | $27.75 | $27.77 | $27.20 | 80,549 |
2021-10-01 | $27.76 | $27.77 | $27.75 | $27.76 | $27.20 | 253,756 |
2021-09-30 | $27.76 | $27.77 | $27.75 | $27.75 | $27.19 | 204,459 |
2021-09-29 | $27.78 | $27.78 | $27.74 | $27.76 | $27.19 | 142,781 |
2021-09-28 | $27.80 | $27.83 | $27.76 | $27.78 | $27.22 | 259,893 |
2021-09-27 | $27.86 | $28.01 | $27.86 | $27.90 | $27.34 | 519,569 |
2021-09-24 | $27.90 | $27.96 | $27.90 | $27.90 | $27.34 | 48,049 |
2021-09-23 | $27.95 | $27.95 | $27.92 | $27.93 | $27.36 | 104,198 |
2021-09-22 | $27.94 | $28.00 | $27.94 | $27.96 | $27.39 | 60,647 |
2021-09-21 | $28.00 | $28.01 | $27.96 | $27.97 | $27.40 | 44,259 |
2021-09-20 | $28.02 | $28.02 | $28.00 | $28.01 | $27.44 | 57,254 |
2021-09-17 | $28.00 | $28.02 | $27.98 | $27.99 | $27.37 | 42,177 |
2021-09-16 | $28.07 | $28.07 | $28.00 | $28.01 | $27.39 | 32,886 |
2021-09-15 | $28.00 | $28.07 | $28.00 | $28.03 | $27.41 | 39,217 |
2021-09-14 | $28.00 | $28.05 | $28.00 | $28.02 | $27.40 | 35,342 |
2021-09-13 | $28.07 | $28.07 | $27.99 | $28.02 | $27.40 | 52,360 |
2021-09-10 | $27.99 | $28.03 | $27.96 | $27.97 | $27.35 | 71,098 |
2021-09-09 | $28.02 | $28.03 | $28.00 | $28.03 | $27.41 | 55,423 |
2021-09-08 | $27.93 | $28.03 | $27.92 | $27.99 | $27.37 | 191,060 |
2021-09-07 | $28.00 | $28.00 | $27.93 | $27.93 | $27.31 | 115,963 |
2021-09-03 | $28.01 | $28.04 | $28.00 | $28.02 | $27.40 | 59,548 |
2021-09-02 | $28.03 | $28.05 | $28.01 | $28.04 | $27.42 | 27,515 |
2021-09-01 | $28.05 | $28.07 | $28.02 | $28.03 | $27.41 | 39,489 |
2021-08-31 | $28.05 | $28.07 | $28.02 | $28.05 | $27.43 | 31,549 |
2021-08-30 | $28.01 | $28.06 | $28.01 | $28.06 | $27.44 | 18,335 |
2021-08-27 | $28.01 | $28.06 | $28.01 | $28.04 | $27.42 | 25,149 |
2021-08-26 | $28.03 | $28.05 | $28.00 | $28.02 | $27.40 | 22,253 |
2021-08-25 | $28.06 | $28.06 | $28.03 | $28.03 | $27.41 | 44,811 |
2021-08-24 | $28.07 | $28.07 | $28.03 | $28.05 | $27.43 | 21,490 |
2021-08-23 | $28.09 | $28.09 | $28.04 | $28.04 | $27.42 | 44,521 |
2021-08-20 | $28.06 | $28.13 | $28.06 | $28.08 | $27.41 | 11,641 |
2021-08-19 | $28.08 | $28.12 | $28.07 | $28.08 | $27.41 | 52,615 |
2021-08-18 | $28.09 | $28.13 | $28.06 | $28.07 | $27.40 | 64,776 |
2021-08-17 | $28.12 | $28.15 | $28.10 | $28.12 | $27.44 | 33,469 |
2021-08-16 | $28.09 | $28.14 | $28.09 | $28.13 | $27.46 | 62,188 |
2021-08-13 | $28.13 | $28.13 | $28.12 | $28.12 | $27.45 | 22,031 |
2021-08-12 | $28.12 | $28.14 | $28.10 | $28.12 | $27.44 | 118,075 |
2021-08-11 | $28.15 | $28.18 | $28.14 | $28.15 | $27.48 | 40,563 |
2021-08-10 | $28.21 | $28.22 | $28.17 | $28.19 | $27.51 | 34,732 |
2021-08-09 | $28.20 | $28.22 | $28.19 | $28.19 | $27.52 | 23,836 |
2021-08-06 | $28.27 | $28.27 | $28.14 | $28.20 | $27.53 | 72,625 |
2021-08-05 | $28.26 | $28.27 | $28.22 | $28.27 | $27.59 | 63,591 |
2021-08-04 | $28.27 | $28.29 | $28.22 | $28.29 | $27.61 | 85,239 |
2021-08-03 | $28.30 | $28.30 | $28.24 | $28.26 | $27.58 | 68,322 |
2021-08-02 | $28.24 | $28.28 | $28.21 | $28.25 | $27.57 | 41,392 |
2021-07-30 | $28.25 | $28.28 | $28.23 | $28.27 | $27.59 | 25,432 |
2021-07-29 | $28.31 | $28.31 | $28.25 | $28.29 | $27.61 | 43,128 |
2021-07-28 | $28.35 | $28.35 | $28.26 | $28.32 | $27.64 | 90,289 |
2021-07-27 | $28.30 | $28.31 | $28.27 | $28.29 | $27.61 | 20,275 |
2021-07-26 | $28.31 | $28.34 | $28.26 | $28.29 | $27.61 | 18,355 |
2021-07-23 | $28.31 | $28.33 | $28.26 | $28.27 | $27.59 | 62,616 |
2021-07-22 | $28.35 | $28.35 | $28.29 | $28.33 | $27.65 | 134,303 |
2021-07-21 | $28.32 | $28.35 | $28.30 | $28.30 | $27.62 | 33,729 |
2021-07-20 | $28.32 | $28.35 | $28.30 | $28.31 | $27.63 | 42,579 |
2021-07-19 | $28.32 | $28.36 | $28.32 | $28.35 | $27.67 | 69,547 |
2021-07-16 | $28.33 | $28.35 | $28.30 | $28.35 | $27.62 | 28,985 |
2021-07-15 | $28.34 | $28.36 | $28.31 | $28.34 | $27.61 | 42,698 |
2021-07-14 | $28.30 | $28.34 | $28.30 | $28.32 | $27.59 | 25,976 |
2021-07-13 | $28.35 | $28.36 | $28.29 | $28.30 | $27.57 | 45,352 |
2021-07-12 | $28.28 | $28.36 | $28.28 | $28.29 | $27.56 | 52,485 |
2021-07-09 | $28.31 | $28.32 | $28.27 | $28.29 | $27.56 | 50,115 |
2021-07-08 | $28.27 | $28.36 | $28.27 | $28.32 | $27.59 | 39,466 |
2021-07-07 | $28.25 | $28.28 | $28.19 | $28.22 | $27.49 | 49,285 |
2021-07-06 | $28.19 | $28.19 | $28.15 | $28.19 | $27.46 | 75,583 |
2021-07-02 | $28.14 | $28.15 | $28.12 | $28.14 | $27.42 | 50,649 |
2021-07-01 | $28.13 | $28.14 | $28.11 | $28.12 | $27.39 | 36,318 |
2021-06-30 | $28.13 | $28.13 | $28.10 | $28.11 | $27.39 | 45,003 |
2021-06-29 | $28.09 | $28.10 | $28.06 | $28.10 | $27.38 | 42,452 |
2021-06-28 | $28.11 | $28.11 | $28.06 | $28.08 | $27.36 | 45,330 |
2021-06-25 | $28.15 | $28.15 | $28.05 | $28.06 | $27.33 | 34,331 |
2021-06-24 | $28.09 | $28.10 | $28.06 | $28.09 | $27.37 | 77,817 |
2021-06-23 | $28.11 | $28.13 | $28.06 | $28.07 | $27.35 | 18,721 |
2021-06-22 | $28.16 | $28.16 | $28.10 | $28.12 | $27.39 | 79,737 |
2021-06-21 | $28.17 | $28.17 | $28.11 | $28.13 | $27.41 | 65,113 |
2021-06-18 | $28.21 | $28.22 | $28.17 | $28.19 | $27.41 | 51,490 |
2021-06-17 | $28.22 | $28.22 | $28.17 | $28.19 | $27.41 | 92,449 |
2021-06-16 | $28.26 | $28.26 | $28.18 | $28.18 | $27.40 | 400,812 |
2021-06-15 | $28.26 | $28.31 | $28.26 | $28.28 | $27.50 | 39,649 |
2021-06-14 | $28.30 | $28.36 | $28.26 | $28.29 | $27.51 | 86,604 |
2021-06-11 | $28.33 | $28.33 | $28.25 | $28.26 | $27.48 | 51,496 |
2021-06-10 | $28.29 | $28.30 | $28.26 | $28.30 | $27.52 | 38,409 |
2021-06-09 | $28.24 | $28.29 | $28.23 | $28.25 | $27.47 | 26,149 |
2021-06-08 | $28.08 | $28.19 | $28.08 | $28.15 | $27.37 | 64,947 |
2021-06-07 | $28.07 | $28.11 | $28.06 | $28.09 | $27.31 | 19,190 |
2021-06-04 | $28.17 | $28.17 | $28.10 | $28.11 | $27.33 | 17,948 |
2021-06-03 | $28.10 | $28.10 | $28.05 | $28.08 | $27.30 | 41,788 |
2021-06-02 | $28.04 | $28.07 | $28.03 | $28.06 | $27.29 | 38,625 |
2021-06-01 | $28.03 | $28.06 | $28.02 | $28.05 | $27.28 | 31,758 |
2021-05-28 | $28.07 | $28.09 | $28.04 | $28.05 | $27.27 | 119,591 |
2021-05-27 | $28.06 | $28.06 | $28.02 | $28.04 | $27.27 | 40,575 |
2021-05-26 | $27.99 | $28.04 | $27.97 | $28.04 | $27.27 | 58,830 |
2021-05-25 | $27.95 | $28.00 | $27.95 | $27.99 | $27.22 | 47,308 |
2021-05-24 | $27.97 | $27.98 | $27.93 | $27.95 | $27.18 | 54,957 |
2021-05-21 | $27.97 | $28.01 | $27.95 | $27.99 | $27.16 | 33,782 |
2021-05-20 | $27.94 | $28.00 | $27.93 | $27.97 | $27.15 | 22,903 |
2021-05-19 | $27.98 | $28.02 | $27.93 | $27.93 | $27.11 | 54,570 |
2021-05-18 | $28.00 | $28.03 | $27.98 | $27.98 | $27.16 | 40,046 |
2021-05-17 | $27.96 | $28.02 | $27.96 | $28.00 | $27.17 | 110,526 |
2021-05-14 | $27.93 | $28.01 | $27.93 | $27.98 | $27.16 | 49,293 |
2021-05-13 | $27.91 | $27.98 | $27.91 | $27.95 | $27.13 | 48,243 |
2021-05-12 | $28.00 | $28.01 | $27.93 | $27.94 | $27.12 | 49,473 |
2021-05-11 | $28.01 | $28.02 | $27.95 | $27.96 | $27.14 | 76,644 |
2021-05-10 | $28.02 | $28.05 | $27.99 | $28.01 | $27.18 | 129,660 |
2021-05-07 | $28.01 | $28.05 | $27.97 | $28.03 | $27.20 | 88,062 |
2021-05-06 | $27.95 | $28.03 | $27.94 | $27.97 | $27.15 | 45,940 |
2021-05-05 | $27.93 | $28.01 | $27.92 | $27.95 | $27.13 | 33,200 |
2021-05-04 | $27.93 | $28.01 | $27.93 | $27.95 | $27.13 | 26,922 |
2021-05-03 | $27.92 | $28.00 | $27.92 | $27.96 | $27.14 | 23,395 |
2021-04-30 | $27.96 | $27.98 | $27.92 | $27.93 | $27.11 | 43,622 |
2021-04-29 | $27.98 | $27.98 | $27.93 | $27.96 | $27.14 | 40,209 |
2021-04-28 | $27.98 | $28.02 | $27.94 | $27.96 | $27.14 | 57,562 |
2021-04-27 | $28.04 | $28.05 | $27.97 | $27.97 | $27.15 | 80,752 |
2021-04-26 | $28.00 | $28.05 | $28.00 | $28.03 | $27.20 | 25,607 |
2021-04-23 | $28.01 | $28.03 | $27.99 | $28.02 | $27.19 | 49,013 |
2021-04-22 | $28.00 | $28.02 | $27.98 | $28.02 | $27.19 | 33,846 |
2021-04-21 | $27.98 | $28.02 | $27.94 | $27.95 | $27.13 | 85,295 |
2021-04-20 | $27.96 | $28.01 | $27.91 | $27.99 | $27.16 | 47,613 |
2021-04-19 | $27.99 | $28.00 | $27.97 | $27.98 | $27.16 | 22,355 |
2021-04-16 | $28.06 | $28.06 | $28.02 | $28.03 | $27.15 | 79,391 |
2021-04-15 | $28.01 | $28.07 | $27.98 | $28.04 | $27.16 | 25,958 |
2021-04-14 | $27.86 | $27.96 | $27.86 | $27.94 | $27.07 | 33,517 |
2021-04-13 | $27.89 | $27.90 | $27.85 | $27.87 | $27.00 | 57,520 |
2021-04-12 | $27.88 | $27.88 | $27.81 | $27.86 | $26.98 | 52,777 |
2021-04-09 | $27.82 | $27.85 | $27.82 | $27.85 | $26.98 | 40,348 |
2021-04-08 | $27.76 | $27.85 | $27.76 | $27.83 | $26.96 | 45,462 |
2021-04-07 | $27.75 | $27.76 | $27.74 | $27.76 | $26.89 | 66,960 |
2021-04-06 | $27.73 | $27.75 | $27.71 | $27.72 | $26.85 | 55,350 |
2021-04-05 | $27.72 | $27.74 | $27.70 | $27.72 | $26.85 | 131,226 |
2021-04-01 | $27.73 | $27.73 | $27.68 | $27.71 | $26.84 | 128,611 |
2021-03-31 | $27.70 | $27.70 | $27.66 | $27.67 | $26.80 | 26,102 |
2021-03-30 | $27.65 | $27.69 | $27.65 | $27.68 | $26.81 | 53,793 |
2021-03-29 | $27.65 | $27.72 | $27.65 | $27.69 | $26.82 | 52,348 |
2021-03-26 | $27.65 | $27.70 | $27.63 | $27.64 | $26.77 | 55,238 |
2021-03-25 | $27.62 | $27.70 | $27.62 | $27.67 | $26.80 | 112,040 |
2021-03-24 | $27.64 | $27.67 | $27.63 | $27.64 | $26.77 | 17,241 |
2021-03-23 | $27.52 | $27.62 | $27.52 | $27.61 | $26.75 | 23,129 |
2021-03-22 | $27.48 | $27.57 | $27.47 | $27.55 | $26.69 | 41,212 |
2021-03-19 | $27.56 | $27.61 | $27.50 | $27.56 | $26.65 | 68,191 |
2021-03-18 | $27.65 | $27.65 | $27.53 | $27.57 | $26.65 | 40,470 |
2021-03-17 | $27.69 | $27.71 | $27.65 | $27.68 | $26.76 | 80,429 |
2021-03-16 | $27.75 | $27.75 | $27.70 | $27.72 | $26.80 | 14,839 |
2021-03-15 | $27.65 | $27.73 | $27.65 | $27.73 | $26.81 | 41,259 |
2021-03-12 | $27.72 | $27.73 | $27.63 | $27.69 | $26.77 | 18,995 |
2021-03-11 | $27.65 | $27.76 | $27.65 | $27.74 | $26.82 | 52,325 |
2021-03-10 | $27.58 | $27.70 | $27.58 | $27.69 | $26.77 | 56,826 |
2021-03-09 | $27.57 | $27.64 | $27.57 | $27.64 | $26.72 | 51,329 |
2021-03-08 | $27.52 | $27.59 | $27.52 | $27.54 | $26.63 | 31,694 |
2021-03-05 | $27.56 | $27.56 | $27.49 | $27.54 | $26.63 | 82,078 |
2021-03-04 | $27.56 | $27.56 | $27.50 | $27.51 | $26.60 | 45,928 |
2021-03-03 | $27.42 | $27.52 | $27.42 | $27.50 | $26.59 | 72,263 |
2021-03-02 | $27.42 | $27.50 | $27.42 | $27.50 | $26.59 | 106,208 |
2021-03-01 | $27.32 | $27.49 | $27.32 | $27.45 | $26.54 | 117,444 |
2021-02-26 | $27.41 | $27.49 | $27.40 | $27.47 | $26.56 | 39,231 |
2021-02-25 | $27.46 | $27.52 | $27.41 | $27.43 | $26.52 | 225,531 |
2021-02-24 | $27.55 | $27.63 | $27.54 | $27.58 | $26.66 | 135,819 |
2021-02-23 | $27.76 | $27.76 | $27.67 | $27.71 | $26.79 | 359,296 |
2021-02-22 | $27.95 | $27.95 | $27.69 | $27.77 | $26.85 | 167,625 |
2021-02-19 | $28.10 | $28.10 | $27.88 | $27.90 | $26.92 | 106,630 |
2021-02-18 | $28.13 | $28.19 | $28.09 | $28.09 | $27.10 | 27,371 |
2021-02-17 | $28.26 | $28.28 | $28.15 | $28.15 | $27.16 | 38,660 |
2021-02-16 | $28.30 | $28.30 | $28.20 | $28.25 | $27.26 | 84,762 |
2021-02-12 | $28.30 | $28.30 | $28.28 | $28.28 | $27.29 | 60,989 |
2021-02-11 | $28.22 | $28.29 | $28.22 | $28.28 | $27.29 | 28,014 |
2021-02-10 | $28.18 | $28.28 | $28.17 | $28.25 | $27.26 | 108,726 |
2021-02-09 | $28.16 | $28.24 | $28.16 | $28.20 | $27.21 | 40,788 |
2021-02-08 | $28.16 | $28.23 | $28.14 | $28.20 | $27.21 | 85,134 |
2021-02-05 | $28.15 | $28.21 | $28.13 | $28.19 | $27.20 | 61,312 |
2021-02-04 | $28.17 | $28.18 | $28.12 | $28.12 | $27.13 | 26,210 |
2021-02-03 | $28.10 | $28.15 | $28.09 | $28.15 | $27.16 | 38,606 |
2021-02-02 | $28.08 | $28.13 | $28.08 | $28.13 | $27.14 | 31,659 |
2021-02-01 | $28.13 | $28.15 | $28.06 | $28.11 | $27.12 | 53,687 |
2021-01-29 | $28.12 | $28.13 | $28.07 | $28.10 | $27.11 | 54,247 |
2021-01-28 | $28.03 | $28.14 | $28.02 | $28.11 | $27.12 | 28,759 |
2021-01-27 | $28.05 | $28.12 | $28.02 | $28.05 | $27.06 | 41,435 |
2021-01-26 | $27.96 | $28.08 | $27.96 | $28.07 | $27.08 | 34,459 |
2021-01-25 | $28.00 | $28.02 | $27.97 | $28.01 | $27.03 | 103,338 |
2021-01-22 | $27.93 | $27.98 | $27.92 | $27.95 | $26.97 | 52,160 |
2021-01-21 | $27.94 | $27.96 | $27.92 | $27.94 | $26.96 | 18,550 |
2021-01-20 | $27.90 | $27.94 | $27.90 | $27.93 | $26.95 | 26,252 |
2021-01-19 | $27.91 | $27.95 | $27.90 | $27.92 | $26.94 | 43,123 |
2021-01-15 | $27.91 | $27.98 | $27.90 | $27.93 | $26.90 | 44,651 |
2021-01-14 | $27.92 | $27.98 | $27.90 | $27.93 | $26.90 | 40,485 |
2021-01-13 | $27.91 | $27.99 | $27.91 | $27.97 | $26.93 | 33,227 |
2021-01-12 | $27.97 | $27.99 | $27.95 | $27.96 | $26.93 | 35,119 |
2021-01-11 | $27.95 | $27.98 | $27.95 | $27.96 | $26.93 | 42,458 |
2021-01-08 | $28.04 | $28.04 | $27.95 | $27.96 | $26.93 | 34,368 |
2021-01-07 | $28.00 | $28.10 | $27.99 | $27.99 | $26.95 | 49,577 |
2021-01-06 | $28.08 | $28.09 | $28.00 | $28.00 | $26.96 | 99,212 |
2021-01-05 | $28.04 | $28.08 | $28.02 | $28.06 | $27.02 | 55,331 |
2021-01-04 | $28.05 | $28.08 | $28.01 | $28.04 | $27.00 | 35,768 |
2020-12-31 | $28.05 | $28.10 | $28.00 | $28.00 | $26.96 | 26,418 |
2020-12-30 | $28.03 | $28.06 | $28.00 | $28.00 | $26.96 | 24,473 |
2020-12-29 | $28.06 | $28.06 | $27.98 | $28.02 | $26.98 | 60,889 |
2020-12-28 | $28.03 | $28.06 | $27.95 | $28.04 | $27.00 | 33,973 |
2020-12-24 | $28.05 | $28.06 | $27.98 | $28.04 | $27.00 | 56,413 |
2020-12-23 | $27.97 | $28.02 | $27.95 | $27.96 | $26.93 | 35,334 |
2020-12-22 | $27.96 | $28.07 | $27.95 | $27.98 | $26.94 | 59,569 |
2020-12-21 | $28.06 | $28.06 | $27.97 | $28.01 | $26.97 | 48,556 |
2020-12-18 | $28.07 | $28.09 | $28.04 | $28.08 | $26.98 | 99,888 |
2020-12-17 | $28.01 | $28.08 | $28.00 | $28.04 | $26.95 | 77,750 |
2020-12-16 | $28.05 | $28.09 | $28.03 | $28.08 | $26.99 | 54,447 |
2020-12-15 | $28.04 | $28.07 | $27.99 | $28.03 | $26.94 | 97,602 |
2020-12-14 | $28.00 | $28.08 | $28.00 | $28.02 | $26.93 | 38,354 |
2020-12-11 | $28.06 | $28.10 | $28.02 | $28.05 | $26.96 | 45,851 |
2020-12-10 | $28.00 | $28.28 | $27.93 | $28.06 | $26.97 | 169,469 |
2020-12-09 | $28.00 | $28.00 | $27.95 | $27.98 | $26.89 | 24,017 |
2020-12-08 | $27.91 | $27.99 | $27.91 | $27.99 | $26.90 | 67,931 |
2020-12-07 | $27.92 | $27.98 | $27.88 | $27.97 | $26.88 | 87,793 |
2020-12-04 | $27.95 | $27.97 | $27.91 | $27.93 | $26.84 | 23,477 |
2020-12-03 | $27.95 | $27.97 | $27.90 | $27.95 | $26.86 | 107,728 |
2020-12-02 | $27.95 | $27.98 | $27.90 | $27.94 | $26.85 | 28,827 |
2020-12-01 | $27.95 | $27.95 | $27.89 | $27.93 | $26.84 | 29,236 |
2020-11-30 | $27.94 | $27.97 | $27.88 | $27.95 | $26.86 | 47,494 |
2020-11-27 | $27.86 | $27.95 | $27.86 | $27.90 | $26.81 | 21,633 |
2020-11-25 | $27.90 | $27.94 | $27.84 | $27.90 | $26.81 | 38,772 |
2020-11-24 | $27.92 | $27.95 | $27.91 | $27.91 | $26.82 | 30,816 |
2020-11-23 | $27.95 | $27.97 | $27.90 | $27.93 | $26.84 | 56,992 |
2020-11-20 | $27.98 | $28.04 | $27.87 | $27.96 | $26.82 | 83,001 |
2020-11-19 | $27.92 | $27.92 | $27.86 | $27.92 | $26.78 | 51,576 |
2020-11-18 | $27.85 | $27.85 | $27.79 | $27.83 | $26.69 | 16,679 |
2020-11-17 | $27.70 | $27.77 | $27.70 | $27.77 | $26.64 | 37,168 |
2020-11-16 | $27.75 | $27.77 | $27.68 | $27.74 | $26.61 | 87,822 |
2020-11-13 | $27.69 | $27.75 | $27.69 | $27.73 | $26.60 | 20,588 |
2020-11-12 | $27.62 | $27.69 | $27.58 | $27.67 | $26.54 | 31,052 |
2020-11-11 | $27.59 | $27.69 | $27.59 | $27.69 | $26.56 | 37,631 |
2020-11-10 | $27.59 | $27.63 | $27.58 | $27.62 | $26.49 | 23,714 |
2020-11-09 | $27.66 | $27.66 | $27.60 | $27.63 | $26.50 | 36,519 |
2020-11-06 | $27.65 | $27.72 | $27.64 | $27.71 | $26.58 | 46,920 |
2020-11-05 | $27.60 | $27.65 | $27.51 | $27.64 | $26.51 | 48,111 |
2020-11-04 | $27.48 | $27.59 | $27.48 | $27.58 | $26.45 | 36,358 |
2020-11-03 | $27.40 | $27.45 | $27.38 | $27.40 | $26.28 | 41,082 |
2020-11-02 | $27.33 | $27.44 | $27.33 | $27.39 | $26.27 | 55,913 |
2020-10-30 | $27.40 | $27.42 | $27.33 | $27.35 | $26.23 | 54,145 |
2020-10-29 | $27.40 | $27.40 | $27.33 | $27.37 | $26.25 | 19,884 |
2020-10-28 | $27.35 | $27.44 | $27.32 | $27.34 | $26.22 | 68,920 |
2020-10-27 | $27.38 | $27.38 | $27.31 | $27.31 | $26.19 | 17,780 |
2020-10-26 | $27.32 | $27.39 | $27.31 | $27.33 | $26.21 | 27,901 |
2020-10-23 | $27.40 | $27.40 | $27.33 | $27.34 | $26.23 | 27,693 |
2020-10-22 | $27.38 | $27.39 | $27.32 | $27.35 | $26.23 | 77,436 |
2020-10-21 | $27.31 | $27.40 | $27.31 | $27.33 | $26.21 | 26,423 |
2020-10-20 | $27.35 | $27.39 | $27.31 | $27.37 | $26.25 | 37,799 |
2020-10-19 | $27.38 | $27.42 | $27.34 | $27.35 | $26.23 | 41,054 |
2020-10-16 | $27.46 | $27.48 | $27.44 | $27.46 | $26.29 | 21,928 |
2020-10-15 | $27.40 | $27.45 | $27.39 | $27.43 | $26.26 | 29,594 |
2020-10-14 | $27.35 | $27.45 | $27.35 | $27.44 | $26.27 | 22,252 |
2020-10-13 | $27.39 | $27.45 | $27.39 | $27.43 | $26.26 | 37,896 |
2020-10-12 | $27.45 | $27.45 | $27.41 | $27.42 | $26.25 | 59,252 |
2020-10-09 | $27.44 | $27.45 | $27.37 | $27.42 | $26.25 | 36,737 |
2020-10-08 | $27.40 | $27.43 | $27.40 | $27.41 | $26.24 | 35,427 |
2020-10-07 | $27.39 | $27.48 | $27.39 | $27.41 | $26.24 | 34,426 |
2020-10-06 | $27.47 | $27.48 | $27.42 | $27.44 | $26.27 | 46,262 |
2020-10-05 | $27.55 | $27.61 | $27.48 | $27.49 | $26.31 | 58,657 |
2020-10-02 | $27.52 | $27.59 | $27.52 | $27.57 | $26.39 | 27,684 |
2020-10-01 | $27.56 | $27.62 | $27.56 | $27.56 | $26.38 | 40,638 |
2020-09-30 | $27.60 | $27.73 | $27.54 | $27.61 | $26.43 | 58,378 |
2020-09-29 | $27.56 | $27.60 | $27.56 | $27.60 | $26.42 | 31,554 |
2020-09-28 | $27.57 | $27.59 | $27.53 | $27.56 | $26.38 | 28,623 |
2020-09-25 | $27.52 | $27.58 | $27.52 | $27.54 | $26.36 | 17,110 |
2020-09-24 | $27.53 | $27.57 | $27.53 | $27.56 | $26.38 | 32,395 |
2020-09-23 | $27.56 | $27.60 | $27.53 | $27.55 | $26.37 | 19,731 |
2020-09-22 | $27.56 | $27.60 | $27.53 | $27.59 | $26.41 | 47,016 |
2020-09-21 | $27.53 | $27.61 | $27.51 | $27.52 | $26.34 | 28,165 |
2020-09-18 | $27.59 | $27.62 | $27.59 | $27.60 | $26.37 | 16,541 |
2020-09-17 | $27.56 | $27.61 | $27.56 | $27.60 | $26.37 | 27,072 |
2020-09-16 | $27.62 | $27.62 | $27.54 | $27.56 | $26.33 | 18,152 |
2020-09-15 | $27.59 | $27.60 | $27.53 | $27.56 | $26.33 | 16,128 |
2020-09-14 | $27.61 | $27.61 | $27.53 | $27.56 | $26.33 | 11,943 |
2020-09-11 | $27.58 | $27.59 | $27.54 | $27.59 | $26.35 | 20,557 |
2020-09-10 | $27.58 | $27.62 | $27.51 | $27.55 | $26.32 | 76,516 |
2020-09-09 | $27.55 | $27.63 | $27.54 | $27.59 | $26.35 | 54,346 |
2020-09-08 | $27.56 | $27.59 | $27.52 | $27.52 | $26.29 | 24,562 |
2020-09-04 | $27.62 | $27.67 | $27.50 | $27.55 | $26.32 | 80,047 |
2020-09-03 | $27.56 | $27.70 | $27.51 | $27.52 | $26.29 | 85,361 |
2020-09-02 | $27.56 | $27.66 | $27.50 | $27.57 | $26.34 | 58,039 |
2020-09-01 | $27.52 | $27.63 | $27.52 | $27.55 | $26.32 | 50,336 |
2020-08-31 | $27.59 | $27.61 | $27.57 | $27.58 | $26.35 | 51,290 |
2020-08-28 | $27.60 | $27.72 | $27.58 | $27.58 | $26.35 | 59,938 |
2020-08-27 | $27.72 | $27.76 | $27.60 | $27.61 | $26.38 | 68,921 |
2020-08-26 | $27.85 | $27.85 | $27.72 | $27.72 | $26.48 | 241,146 |
2020-08-25 | $27.87 | $27.91 | $27.80 | $27.90 | $26.66 | 39,321 |
2020-08-24 | $27.81 | $27.90 | $27.81 | $27.87 | $26.63 | 21,175 |
2020-08-21 | $27.88 | $27.92 | $27.86 | $27.89 | $26.61 | 48,389 |
2020-08-20 | $27.86 | $27.95 | $27.85 | $27.92 | $26.64 | 28,031 |
2020-08-19 | $28.00 | $28.00 | $27.90 | $27.90 | $26.62 | 32,657 |
2020-08-18 | $28.00 | $28.03 | $27.95 | $27.95 | $26.66 | 18,435 |
2020-08-17 | $27.96 | $28.05 | $27.96 | $28.02 | $26.73 | 57,317 |
2020-08-14 | $28.05 | $28.08 | $27.92 | $28.01 | $26.72 | 50,223 |
2020-08-13 | $27.92 | $28.08 | $27.92 | $28.05 | $26.76 | 37,788 |
2020-08-12 | $28.09 | $28.09 | $27.97 | $28.06 | $26.77 | 42,290 |
2020-08-11 | $28.08 | $28.09 | $28.03 | $28.09 | $26.79 | 28,138 |
2020-08-10 | $28.00 | $28.05 | $27.97 | $28.05 | $26.76 | 37,054 |
2020-08-07 | $27.95 | $28.00 | $27.95 | $27.99 | $26.70 | 71,806 |
2020-08-06 | $27.95 | $28.00 | $27.95 | $27.99 | $26.70 | 19,266 |
2020-08-05 | $27.83 | $27.97 | $27.82 | $27.97 | $26.68 | 54,387 |
2020-08-04 | $27.85 | $27.90 | $27.84 | $27.88 | $26.60 | 18,642 |
2020-08-03 | $27.88 | $27.92 | $27.82 | $27.90 | $26.62 | 263,659 |
2020-07-31 | $27.87 | $27.92 | $27.80 | $27.84 | $26.56 | 38,579 |
2020-07-30 | $27.81 | $27.85 | $27.75 | $27.79 | $26.51 | 43,129 |
2020-07-29 | $27.78 | $27.83 | $27.74 | $27.82 | $26.54 | 27,758 |
2020-07-28 | $27.68 | $27.75 | $27.66 | $27.72 | $26.45 | 22,301 |
2020-07-27 | $27.73 | $27.73 | $27.66 | $27.69 | $26.42 | 15,179 |
2020-07-24 | $27.76 | $27.78 | $27.65 | $27.65 | $26.38 | 48,104 |
2020-07-23 | $27.63 | $27.75 | $27.63 | $27.66 | $26.39 | 52,306 |
2020-07-22 | $27.72 | $27.77 | $27.61 | $27.67 | $26.40 | 34,265 |
2020-07-21 | $27.59 | $27.70 | $27.58 | $27.70 | $26.43 | 79,797 |
2020-07-20 | $27.65 | $27.66 | $27.57 | $27.60 | $26.33 | 20,534 |
2020-07-17 | $27.58 | $27.70 | $27.58 | $27.65 | $26.33 | 16,723 |
2020-07-16 | $27.52 | $27.69 | $27.52 | $27.55 | $26.23 | 13,962 |
2020-07-15 | $27.55 | $27.59 | $27.48 | $27.51 | $26.19 | 92,930 |
2020-07-14 | $27.44 | $27.55 | $27.44 | $27.50 | $26.18 | 28,600 |
2020-07-13 | $27.54 | $27.54 | $27.43 | $27.47 | $26.16 | 70,900 |
2020-07-10 | $27.37 | $27.57 | $27.37 | $27.56 | $26.24 | 63,400 |
2020-07-09 | $27.31 | $27.43 | $27.31 | $27.37 | $26.06 | 48,300 |
2020-07-08 | $27.41 | $27.41 | $27.29 | $27.35 | $26.04 | 57,900 |
2020-07-07 | $27.35 | $27.48 | $27.28 | $27.40 | $26.09 | 71,290 |
2020-07-06 | $27.36 | $27.36 | $27.25 | $27.36 | $26.05 | 47,457 |
2020-07-02 | $27.35 | $27.35 | $27.24 | $27.29 | $25.98 | 62,973 |
2020-07-01 | $27.32 | $27.34 | $27.23 | $27.27 | $25.97 | 50,088 |
2020-06-30 | $27.28 | $27.32 | $27.22 | $27.29 | $25.98 | 64,969 |
2020-06-29 | $27.25 | $27.34 | $27.25 | $27.30 | $25.99 | 42,972 |
2020-06-26 | $27.26 | $27.36 | $27.26 | $27.27 | $25.97 | 48,664 |
2020-06-25 | $27.34 | $27.35 | $27.23 | $27.27 | $25.97 | 57,138 |
2020-06-24 | $27.32 | $27.38 | $27.23 | $27.28 | $25.97 | 116,156 |
2020-06-23 | $27.26 | $27.44 | $27.26 | $27.33 | $26.02 | 12,060 |
2020-06-22 | $27.33 | $27.43 | $27.19 | $27.27 | $25.97 | 438,808 |
2020-06-19 | $27.31 | $27.44 | $27.28 | $27.35 | $25.99 | 41,133 |
2020-06-18 | $27.40 | $27.44 | $27.25 | $27.36 | $26.00 | 41,571 |
2020-06-17 | $27.29 | $27.37 | $27.29 | $27.32 | $25.96 | 13,917 |
2020-06-16 | $27.22 | $27.50 | $27.22 | $27.38 | $26.02 | 100,436 |
2020-06-15 | $27.34 | $27.48 | $27.33 | $27.38 | $26.02 | 14,305 |
2020-06-12 | $27.43 | $27.43 | $27.28 | $27.41 | $26.05 | 31,884 |
2020-06-11 | $27.25 | $27.39 | $27.25 | $27.31 | $25.95 | 43,262 |
2020-06-10 | $27.25 | $27.32 | $27.25 | $27.31 | $25.95 | 23,724 |
2020-06-09 | $27.20 | $27.30 | $27.20 | $27.21 | $25.86 | 48,521 |
2020-06-08 | $27.25 | $27.30 | $27.18 | $27.20 | $25.85 | 58,050 |
2020-06-05 | $27.20 | $27.31 | $27.18 | $27.22 | $25.87 | 65,431 |
2020-06-04 | $27.25 | $27.33 | $27.25 | $27.32 | $25.96 | 35,036 |
2020-06-03 | $27.29 | $27.32 | $27.24 | $27.29 | $25.93 | 42,077 |
2020-06-02 | $27.21 | $27.33 | $27.21 | $27.30 | $25.94 | 53,608 |
2020-06-01 | $27.19 | $27.33 | $27.19 | $27.30 | $25.94 | 77,138 |
2020-05-29 | $27.21 | $27.34 | $27.18 | $27.22 | $25.87 | 28,577 |
2020-05-28 | $27.35 | $27.35 | $27.16 | $27.16 | $25.81 | 105,402 |
2020-05-27 | $27.28 | $27.29 | $27.17 | $27.17 | $25.82 | 39,421 |
2020-05-26 | $27.24 | $27.26 | $27.14 | $27.26 | $25.90 | 57,820 |
2020-05-22 | $27.05 | $27.26 | $27.05 | $27.22 | $25.87 | 34,571 |
2020-05-21 | $26.97 | $27.18 | $26.97 | $27.17 | $25.82 | 45,250 |
2020-05-20 | $26.91 | $27.06 | $26.86 | $27.00 | $25.66 | 38,057 |
2020-05-19 | $26.87 | $26.97 | $26.87 | $26.93 | $25.59 | 29,665 |
2020-05-18 | $26.92 | $26.92 | $26.78 | $26.82 | $25.49 | 34,965 |
2020-05-15 | $26.81 | $26.93 | $26.81 | $26.86 | $25.47 | 54,537 |
2020-05-14 | $26.89 | $26.93 | $26.76 | $26.85 | $25.46 | 35,433 |
2020-05-13 | $26.67 | $26.89 | $26.67 | $26.89 | $25.50 | 23,823 |
2020-05-12 | $26.63 | $26.82 | $26.62 | $26.73 | $25.35 | 14,758 |
2020-05-11 | $26.72 | $26.84 | $26.60 | $26.62 | $25.24 | 105,810 |
2020-05-08 | $26.71 | $26.71 | $26.60 | $26.62 | $25.24 | 36,714 |
2020-05-07 | $26.60 | $26.70 | $26.45 | $26.56 | $25.19 | 90,540 |
2020-05-06 | $26.46 | $26.59 | $26.45 | $26.52 | $25.15 | 28,835 |
2020-05-05 | $26.33 | $26.59 | $26.33 | $26.58 | $25.21 | 76,395 |
2020-05-04 | $26.29 | $26.57 | $26.25 | $26.26 | $24.90 | 198,081 |
2020-05-01 | $26.23 | $26.52 | $26.18 | $26.28 | $24.92 | 93,629 |
2020-04-30 | $26.25 | $26.29 | $26.00 | $26.06 | $24.71 | 233,383 |
2020-04-29 | $26.11 | $26.37 | $26.10 | $26.17 | $24.82 | 420,949 |
2020-04-28 | $26.20 | $26.74 | $26.10 | $26.10 | $24.75 | 444,123 |
2020-04-27 | $26.24 | $26.39 | $26.21 | $26.25 | $24.89 | 674,529 |
2020-04-24 | $26.56 | $26.56 | $26.22 | $26.32 | $24.96 | 221,649 |
2020-04-23 | $26.61 | $26.76 | $26.44 | $26.44 | $25.07 | 60,636 |
2020-04-22 | $26.80 | $26.90 | $26.61 | $26.75 | $25.37 | 39,404 |
2020-04-21 | $26.66 | $26.96 | $26.66 | $26.71 | $25.33 | 53,929 |
2020-04-20 | $26.95 | $26.96 | $26.61 | $26.77 | $25.39 | 147,913 |
2020-04-17 | $27.07 | $27.07 | $26.80 | $26.92 | $25.47 | 85,215 |
2020-04-16 | $26.86 | $27.12 | $26.84 | $26.98 | $25.53 | 51,619 |
2020-04-15 | $27.00 | $27.03 | $26.81 | $26.97 | $25.52 | 72,868 |
2020-04-14 | $26.81 | $26.99 | $26.78 | $26.80 | $25.36 | 103,289 |
2020-04-13 | $26.96 | $26.96 | $26.74 | $26.86 | $25.42 | 84,676 |
2020-04-09 | $26.38 | $26.99 | $26.38 | $26.80 | $25.36 | 230,498 |
2020-04-08 | $26.35 | $26.99 | $26.10 | $26.45 | $25.03 | 125,261 |
2020-04-07 | $25.99 | $26.46 | $25.99 | $26.26 | $24.85 | 108,973 |
2020-04-06 | $25.91 | $26.25 | $25.91 | $26.25 | $24.84 | 76,011 |
2020-04-03 | $25.81 | $26.07 | $25.57 | $25.82 | $24.43 | 44,716 |
2020-04-02 | $25.50 | $25.76 | $25.48 | $25.52 | $24.15 | 79,408 |
2020-04-01 | $26.89 | $26.89 | $25.89 | $26.06 | $24.66 | 145,311 |
2020-03-31 | $27.22 | $27.22 | $26.90 | $26.97 | $25.52 | 115,648 |
2020-03-30 | $26.94 | $27.10 | $26.94 | $27.07 | $25.61 | 86,826 |
2020-03-27 | $27.17 | $27.17 | $26.85 | $26.99 | $25.54 | 150,881 |
2020-03-26 | $26.47 | $27.02 | $26.47 | $26.87 | $25.42 | 160,718 |
2020-03-25 | $25.35 | $26.21 | $25.33 | $26.21 | $24.80 | 204,389 |
2020-03-24 | $25.09 | $25.28 | $24.91 | $25.28 | $23.92 | 141,968 |
2020-03-23 | $23.60 | $25.05 | $23.60 | $24.58 | $23.26 | 1,929,144 |
2020-03-20 | $25.40 | $25.40 | $24.85 | $24.94 | $23.54 | 654,568 |
2020-03-19 | $25.62 | $26.02 | $25.30 | $25.49 | $24.06 | 2,427,495 |
2020-03-18 | $26.30 | $26.38 | $25.92 | $26.02 | $24.56 | 747,561 |
2020-03-17 | $26.56 | $26.77 | $26.45 | $26.50 | $25.02 | 1,029,705 |
2020-03-16 | $26.35 | $26.91 | $25.98 | $26.56 | $25.07 | 588,317 |
2020-03-13 | $26.51 | $26.80 | $26.29 | $26.42 | $24.94 | 326,423 |
2020-03-12 | $26.97 | $27.00 | $25.30 | $26.40 | $24.92 | 2,842,548 |
2020-03-11 | $28.08 | $28.09 | $27.55 | $27.67 | $26.12 | 162,023 |
2020-03-10 | $28.12 | $28.26 | $28.00 | $28.00 | $26.43 | 80,990 |
2020-03-09 | $28.34 | $28.48 | $28.26 | $28.35 | $26.76 | 209,515 |
2020-03-06 | $28.25 | $28.26 | $28.15 | $28.19 | $26.61 | 41,008 |
2020-03-05 | $28.26 | $28.26 | $28.20 | $28.22 | $26.64 | 24,256 |
2020-03-04 | $28.17 | $28.26 | $28.17 | $28.26 | $26.68 | 34,946 |
2020-03-03 | $28.26 | $28.26 | $28.13 | $28.24 | $26.66 | 36,759 |
2020-03-02 | $28.21 | $28.26 | $28.19 | $28.20 | $26.62 | 68,979 |
2020-02-28 | $28.25 | $28.25 | $28.13 | $28.14 | $26.57 | 121,686 |
2020-02-27 | $28.21 | $28.27 | $28.19 | $28.19 | $26.61 | 45,315 |
2020-02-26 | $28.17 | $28.20 | $28.16 | $28.18 | $26.60 | 27,499 |
2020-02-25 | $28.10 | $28.18 | $28.10 | $28.18 | $26.60 | 35,742 |
2020-02-24 | $28.13 | $28.17 | $28.12 | $28.14 | $26.57 | 21,749 |
2020-02-21 | $27.98 | $28.08 | $27.98 | $28.06 | $26.44 | 59,910 |
2020-02-20 | $27.92 | $27.96 | $27.92 | $27.95 | $26.33 | 40,166 |
2020-02-19 | $27.89 | $27.93 | $27.87 | $27.92 | $26.30 | 66,911 |
2020-02-18 | $27.87 | $27.89 | $27.85 | $27.88 | $26.27 | 40,135 |
2020-02-14 | $27.82 | $27.84 | $27.82 | $27.84 | $26.23 | 12,943 |
2020-02-13 | $27.82 | $27.83 | $27.79 | $27.79 | $26.18 | 53,935 |
2020-02-12 | $27.77 | $27.84 | $27.77 | $27.80 | $26.19 | 31,482 |
2020-02-11 | $27.77 | $27.82 | $27.77 | $27.82 | $26.21 | 20,159 |
2020-02-10 | $27.86 | $27.86 | $27.78 | $27.78 | $26.17 | 74,920 |
2020-02-07 | $27.82 | $27.82 | $27.75 | $27.79 | $26.18 | 30,631 |
2020-02-06 | $27.73 | $27.76 | $27.71 | $27.73 | $26.12 | 64,453 |
2020-02-05 | $27.76 | $27.76 | $27.71 | $27.73 | $26.12 | 15,806 |
2020-02-04 | $27.74 | $27.80 | $27.74 | $27.76 | $26.15 | 41,277 |
2020-02-03 | $27.71 | $27.84 | $27.71 | $27.81 | $26.20 | 56,037 |
2020-01-31 | $27.84 | $27.86 | $27.79 | $27.84 | $26.23 | 14,881 |
2020-01-30 | $27.84 | $27.84 | $27.79 | $27.79 | $26.18 | 28,477 |
2020-01-29 | $27.79 | $27.79 | $27.72 | $27.79 | $26.18 | 46,821 |
2020-01-28 | $27.70 | $27.76 | $27.70 | $27.74 | $26.13 | 18,055 |
2020-01-27 | $27.69 | $27.75 | $27.68 | $27.70 | $26.10 | 24,763 |
2020-01-24 | $27.64 | $27.70 | $27.62 | $27.64 | $26.04 | 47,452 |
2020-01-23 | $27.59 | $27.66 | $27.59 | $27.62 | $26.02 | 26,282 |
2020-01-22 | $27.57 | $27.61 | $27.57 | $27.59 | $25.99 | 31,386 |
2020-01-21 | $27.61 | $27.62 | $27.55 | $27.59 | $25.99 | 57,381 |
2020-01-17 | $27.60 | $27.62 | $27.59 | $27.60 | $25.95 | 13,914 |
2020-01-16 | $27.53 | $27.64 | $27.53 | $27.64 | $25.99 | 13,305 |
2020-01-15 | $27.55 | $27.61 | $27.55 | $27.58 | $25.93 | 47,570 |
2020-01-14 | $27.50 | $27.56 | $27.50 | $27.53 | $25.88 | 184,902 |
2020-01-13 | $27.54 | $27.59 | $27.53 | $27.54 | $25.89 | 37,897 |
2020-01-10 | $27.51 | $27.55 | $27.51 | $27.55 | $25.90 | 37,079 |
2020-01-09 | $27.53 | $27.54 | $27.51 | $27.54 | $25.89 | 31,170 |
2020-01-08 | $27.52 | $27.59 | $27.46 | $27.50 | $25.85 | 21,817 |
2020-01-07 | $27.52 | $27.55 | $27.51 | $27.52 | $25.87 | 12,702 |
2020-01-06 | $27.48 | $27.49 | $27.47 | $27.48 | $25.84 | 18,732 |
2020-01-03 | $27.36 | $27.46 | $27.36 | $27.43 | $25.79 | 28,522 |
2020-01-02 | $27.33 | $27.38 | $27.31 | $27.33 | $25.69 | 93,743 |
2019-12-31 | $27.32 | $27.35 | $27.32 | $27.34 | $25.70 | 18,537 |
2019-12-30 | $27.33 | $27.34 | $27.32 | $27.34 | $25.70 | 31,502 |
2019-12-27 | $27.35 | $27.35 | $27.32 | $27.34 | $25.70 | 33,586 |
2019-12-26 | $27.31 | $27.33 | $27.30 | $27.32 | $25.68 | 50,990 |
2019-12-24 | $27.30 | $27.32 | $27.30 | $27.31 | $25.68 | 11,808 |
2019-12-23 | $27.30 | $27.32 | $27.30 | $27.31 | $25.68 | 22,423 |
2019-12-20 | $27.37 | $27.37 | $27.35 | $27.36 | $25.67 | 27,645 |
2019-12-19 | $27.38 | $27.41 | $27.36 | $27.36 | $25.67 | 18,614 |
2019-12-18 | $27.41 | $27.44 | $27.39 | $27.39 | $25.70 | 26,164 |
2019-12-17 | $27.47 | $27.47 | $27.37 | $27.41 | $25.71 | 29,437 |
2019-12-16 | $27.39 | $27.42 | $27.34 | $27.42 | $25.72 | 36,700 |
2019-12-13 | $27.40 | $27.41 | $27.36 | $27.40 | $25.71 | 10,288 |
2019-12-12 | $27.43 | $27.43 | $27.30 | $27.36 | $25.67 | 40,261 |
2019-12-11 | $27.43 | $27.43 | $27.37 | $27.41 | $25.71 | 35,673 |
2019-12-10 | $27.38 | $27.39 | $27.33 | $27.35 | $25.66 | 16,863 |
2019-12-09 | $27.31 | $27.38 | $27.31 | $27.35 | $25.66 | 26,108 |
2019-12-06 | $27.36 | $27.36 | $27.31 | $27.33 | $25.64 | 9,670 |
2019-12-05 | $27.34 | $27.36 | $27.31 | $27.31 | $25.62 | 26,096 |
2019-12-04 | $27.33 | $27.36 | $27.33 | $27.35 | $25.66 | 17,217 |
2019-12-03 | $27.36 | $27.37 | $27.32 | $27.37 | $25.68 | 33,124 |
2019-12-02 | $27.31 | $27.31 | $27.23 | $27.28 | $25.59 | 14,109 |
2019-11-29 | $27.33 | $27.36 | $27.25 | $27.26 | $25.57 | 24,238 |
2019-11-27 | $27.28 | $27.35 | $27.27 | $27.33 | $25.64 | 29,987 |
2019-11-26 | $27.33 | $27.33 | $27.30 | $27.32 | $25.63 | 40,227 |
2019-11-25 | $27.27 | $27.28 | $27.24 | $27.27 | $25.58 | 28,725 |
2019-11-22 | $27.21 | $27.27 | $27.21 | $27.23 | $25.55 | 24,517 |
2019-11-21 | $27.20 | $27.24 | $27.20 | $27.24 | $25.56 | 11,553 |
2019-11-20 | $27.16 | $27.26 | $27.16 | $27.24 | $25.56 | 32,069 |
2019-11-19 | $27.15 | $27.20 | $27.15 | $27.20 | $25.52 | 41,566 |
2019-11-18 | $27.21 | $27.21 | $27.17 | $27.18 | $25.50 | 20,119 |
2019-11-15 | $27.21 | $27.25 | $27.21 | $27.22 | $25.48 | 26,529 |
2019-11-14 | $27.18 | $27.25 | $27.18 | $27.21 | $25.47 | 62,427 |
2019-11-13 | $27.12 | $27.20 | $27.12 | $27.18 | $25.44 | 22,224 |
2019-11-12 | $27.09 | $27.15 | $27.09 | $27.13 | $25.40 | 25,999 |
2019-11-11 | $27.12 | $27.16 | $27.10 | $27.16 | $25.43 | 37,906 |
2019-11-08 | $27.10 | $27.14 | $27.10 | $27.10 | $25.37 | 68,140 |
2019-11-07 | $27.23 | $27.23 | $27.12 | $27.15 | $25.42 | 78,594 |
2019-11-06 | $27.29 | $27.29 | $27.21 | $27.24 | $25.50 | 27,788 |
2019-11-05 | $27.29 | $27.29 | $27.20 | $27.21 | $25.47 | 71,000 |
2019-11-04 | $27.57 | $27.57 | $27.31 | $27.34 | $25.59 | 147,581 |
2019-11-01 | $27.36 | $27.37 | $27.31 | $27.33 | $25.59 | 18,041 |
2019-10-31 | $27.34 | $27.39 | $27.29 | $27.38 | $25.63 | 38,672 |
2019-10-30 | $27.26 | $27.27 | $27.21 | $27.27 | $25.53 | 17,170 |
2019-10-29 | $27.24 | $27.26 | $27.21 | $27.21 | $25.47 | 22,995 |
2019-10-28 | $27.21 | $27.26 | $27.21 | $27.24 | $25.50 | 25,978 |
2019-10-25 | $27.22 | $27.26 | $27.22 | $27.24 | $25.50 | 13,005 |
2019-10-24 | $27.24 | $27.27 | $27.21 | $27.23 | $25.49 | 32,218 |
2019-10-23 | $27.26 | $27.26 | $27.21 | $27.21 | $25.47 | 24,400 |
2019-10-22 | $27.28 | $27.28 | $27.23 | $27.23 | $25.49 | 40,878 |
2019-10-21 | $27.30 | $27.31 | $27.25 | $27.26 | $25.52 | 79,887 |
2019-10-18 | $27.35 | $27.39 | $27.35 | $27.36 | $25.56 | 47,864 |
2019-10-17 | $27.37 | $27.45 | $27.36 | $27.36 | $25.56 | 33,603 |
2019-10-16 | $27.38 | $27.43 | $27.38 | $27.40 | $25.60 | 25,309 |
2019-10-15 | $27.49 | $27.49 | $27.36 | $27.36 | $25.56 | 26,691 |
2019-10-14 | $27.40 | $27.45 | $27.40 | $27.45 | $25.64 | 61,869 |
2019-10-11 | $27.50 | $27.50 | $27.38 | $27.38 | $25.58 | 29,404 |
2019-10-10 | $27.52 | $27.55 | $27.50 | $27.50 | $25.69 | 16,282 |
2019-10-09 | $27.59 | $27.60 | $27.53 | $27.57 | $25.75 | 66,589 |
2019-10-08 | $27.54 | $27.60 | $27.51 | $27.51 | $25.70 | 18,277 |
2019-10-07 | $27.52 | $27.52 | $27.46 | $27.47 | $25.66 | 32,482 |
2019-10-04 | $27.52 | $27.57 | $27.52 | $27.54 | $25.73 | 13,316 |
2019-10-03 | $27.43 | $27.53 | $27.43 | $27.48 | $25.67 | 23,689 |
2019-10-02 | $27.36 | $27.42 | $27.36 | $27.39 | $25.59 | 25,058 |
2019-10-01 | $27.30 | $27.38 | $27.28 | $27.37 | $25.57 | 13,886 |
2019-09-30 | $27.32 | $27.37 | $27.32 | $27.35 | $25.55 | 25,788 |
2019-09-27 | $27.36 | $27.38 | $27.30 | $27.33 | $25.53 | 82,390 |
2019-09-26 | $27.41 | $27.41 | $27.30 | $27.37 | $25.57 | 14,983 |
2019-09-25 | $27.47 | $27.47 | $27.35 | $27.38 | $25.58 | 24,237 |
2019-09-24 | $27.40 | $27.44 | $27.39 | $27.42 | $25.61 | 45,266 |
2019-09-23 | $27.39 | $27.44 | $27.35 | $27.38 | $25.58 | 76,961 |
2019-09-20 | $27.32 | $27.36 | $27.29 | $27.36 | $25.50 | 17,704 |
2019-09-19 | $27.31 | $27.31 | $27.20 | $27.29 | $25.44 | 33,267 |
2019-09-18 | $27.15 | $27.30 | $27.15 | $27.24 | $25.39 | 69,666 |
2019-09-17 | $27.18 | $27.20 | $27.15 | $27.18 | $25.34 | 63,502 |
2019-09-16 | $27.11 | $27.20 | $27.11 | $27.19 | $25.35 | 56,979 |
2019-09-13 | $27.27 | $27.27 | $27.14 | $27.18 | $25.34 | 161,700 |
2019-09-12 | $27.36 | $27.36 | $27.23 | $27.23 | $25.38 | 68,616 |
2019-09-11 | $27.41 | $27.42 | $27.30 | $27.33 | $25.48 | 72,300 |
2019-09-10 | $27.48 | $27.48 | $27.36 | $27.38 | $25.52 | 36,361 |
2019-09-09 | $27.46 | $27.52 | $27.43 | $27.50 | $25.63 | 50,052 |
2019-09-06 | $27.55 | $27.60 | $27.55 | $27.55 | $25.68 | 24,543 |
2019-09-05 | $27.64 | $27.64 | $27.52 | $27.55 | $25.68 | 38,700 |
2019-09-04 | $27.57 | $27.65 | $27.57 | $27.64 | $25.76 | 33,852 |
2019-09-03 | $27.64 | $27.69 | $27.62 | $27.65 | $25.77 | 30,200 |
2019-08-30 | $27.61 | $27.65 | $27.57 | $27.57 | $25.70 | 46,109 |
2019-08-29 | $27.63 | $27.65 | $27.62 | $27.64 | $25.76 | 14,091 |
2019-08-28 | $27.69 | $27.69 | $27.63 | $27.68 | $25.80 | 49,555 |
2019-08-27 | $27.59 | $27.63 | $27.59 | $27.61 | $25.74 | 19,278 |
2019-08-26 | $27.53 | $27.60 | $27.53 | $27.58 | $25.71 | 43,782 |
2019-08-23 | $27.49 | $27.58 | $27.49 | $27.55 | $25.68 | 23,844 |
2019-08-22 | $27.54 | $27.58 | $27.52 | $27.53 | $25.66 | 23,797 |
2019-08-21 | $27.55 | $27.60 | $27.54 | $27.55 | $25.68 | 25,947 |
2019-08-20 | $27.58 | $27.63 | $27.57 | $27.60 | $25.73 | 30,315 |
2019-08-19 | $27.61 | $27.61 | $27.41 | $27.57 | $25.70 | 36,777 |
2019-08-16 | $27.61 | $27.69 | $27.61 | $27.67 | $25.74 | 88,092 |
2019-08-15 | $27.65 | $27.69 | $27.64 | $27.69 | $25.76 | 54,106 |
2019-08-14 | $27.60 | $27.70 | $27.58 | $27.64 | $25.71 | 36,914 |
2019-08-13 | $27.64 | $27.64 | $27.42 | $27.45 | $25.54 | 35,778 |
2019-08-12 | $27.48 | $27.56 | $27.45 | $27.52 | $25.60 | 40,714 |
2019-08-09 | $27.36 | $27.45 | $27.36 | $27.40 | $25.49 | 25,140 |
2019-08-08 | $27.53 | $27.53 | $27.38 | $27.43 | $25.52 | 14,529 |
2019-08-07 | $27.45 | $27.46 | $27.39 | $27.39 | $25.48 | 18,259 |
2019-08-06 | $27.32 | $27.35 | $27.28 | $27.35 | $25.44 | 24,131 |
2019-08-05 | $27.28 | $27.33 | $27.23 | $27.33 | $25.43 | 21,255 |
2019-08-02 | $27.13 | $27.23 | $27.13 | $27.20 | $25.30 | 7,325 |
2019-08-01 | $27.01 | $27.12 | $27.01 | $27.12 | $25.23 | 10,766 |
2019-07-31 | $27.00 | $27.12 | $27.00 | $27.08 | $25.19 | 14,151 |
2019-07-30 | $27.05 | $27.08 | $27.03 | $27.06 | $25.17 | 21,456 |
2019-07-29 | $26.97 | $27.06 | $26.97 | $27.01 | $25.13 | 31,566 |
2019-07-26 | $26.98 | $27.03 | $26.98 | $27.01 | $25.13 | 14,367 |
2019-07-25 | $27.02 | $27.03 | $26.96 | $26.97 | $25.09 | 27,788 |
2019-07-24 | $27.03 | $27.06 | $26.96 | $26.96 | $25.08 | 96,468 |
2019-07-23 | $26.95 | $27.24 | $26.95 | $26.99 | $25.11 | 114,984 |
2019-07-22 | $27.01 | $27.01 | $26.96 | $27.01 | $25.13 | 16,121 |
2019-07-19 | $27.07 | $27.08 | $27.01 | $27.04 | $25.10 | 33,949 |
2019-07-18 | $27.03 | $27.06 | $27.00 | $27.05 | $25.11 | 46,148 |
2019-07-17 | $26.96 | $27.03 | $26.95 | $27.03 | $25.09 | 10,929 |
2019-07-16 | $27.03 | $27.03 | $26.98 | $26.99 | $25.06 | 11,636 |
2019-07-15 | $26.94 | $27.02 | $26.94 | $27.02 | $25.08 | 38,510 |
2019-07-12 | $27.02 | $27.02 | $26.86 | $26.95 | $25.02 | 13,773 |
2019-07-11 | $27.04 | $27.04 | $26.90 | $26.91 | $24.98 | 33,114 |
2019-07-10 | $26.98 | $27.02 | $26.92 | $27.02 | $25.08 | 15,279 |
2019-07-09 | $26.84 | $27.02 | $26.84 | $26.95 | $25.02 | 12,986 |
2019-07-08 | $26.96 | $26.96 | $26.90 | $26.94 | $25.01 | 10,267 |
2019-07-05 | $26.87 | $26.98 | $26.87 | $26.89 | $24.96 | 52,345 |
2019-07-03 | $26.98 | $26.99 | $26.93 | $26.97 | $25.04 | 9,399 |
2019-07-02 | $26.96 | $27.00 | $26.89 | $26.95 | $25.02 | 14,982 |
2019-07-01 | $26.91 | $26.93 | $26.86 | $26.90 | $24.97 | 24,445 |
2019-06-28 | $26.84 | $26.93 | $26.84 | $26.87 | $24.95 | 12,114 |
2019-06-27 | $26.86 | $26.95 | $26.86 | $26.87 | $24.95 | 17,851 |
2019-06-26 | $26.96 | $26.96 | $26.82 | $26.82 | $24.90 | 38,517 |
2019-06-25 | $26.84 | $26.99 | $26.81 | $26.88 | $24.95 | 24,601 |
2019-06-24 | $26.92 | $26.92 | $26.81 | $26.90 | $24.97 | 15,250 |
2019-06-21 | $26.96 | $26.96 | $26.83 | $26.90 | $24.92 | 18,231 |
2019-06-20 | $27.01 | $27.01 | $26.91 | $26.94 | $24.95 | 11,232 |
2019-06-19 | $26.83 | $26.96 | $26.83 | $26.91 | $24.93 | 17,093 |
2019-06-18 | $26.91 | $26.95 | $26.86 | $26.90 | $24.92 | 82,718 |
2019-06-17 | $26.87 | $26.91 | $26.85 | $26.89 | $24.91 | 10,309 |
2019-06-14 | $26.80 | $26.90 | $26.80 | $26.90 | $24.92 | 9,463 |
2019-06-13 | $26.82 | $26.90 | $26.81 | $26.85 | $24.87 | 31,097 |
2019-06-12 | $26.86 | $26.92 | $26.82 | $26.86 | $24.88 | 24,123 |
2019-06-11 | $26.89 | $26.95 | $26.87 | $26.93 | $24.95 | 15,390 |
2019-06-10 | $26.97 | $26.97 | $26.84 | $26.88 | $24.90 | 13,849 |
2019-06-07 | $26.92 | $26.99 | $26.88 | $26.93 | $24.95 | 20,185 |
2019-06-06 | $26.90 | $26.94 | $26.81 | $26.81 | $24.84 | 39,011 |
2019-06-05 | $26.84 | $26.93 | $26.81 | $26.86 | $24.88 | 16,534 |
2019-06-04 | $26.86 | $26.97 | $26.86 | $26.91 | $24.93 | 30,395 |
2019-06-03 | $26.85 | $27.00 | $26.85 | $26.94 | $24.96 | 16,483 |
2019-05-31 | $26.74 | $26.96 | $26.74 | $26.85 | $24.87 | 20,593 |
2019-05-30 | $26.75 | $26.82 | $26.71 | $26.79 | $24.82 | 37,595 |
2019-05-29 | $26.70 | $26.84 | $26.70 | $26.75 | $24.78 | 16,480 |
2019-05-28 | $26.76 | $26.79 | $26.69 | $26.69 | $24.73 | 121,130 |
2019-05-24 | $26.71 | $26.77 | $26.70 | $26.74 | $24.77 | 33,791 |
2019-05-23 | $26.67 | $26.76 | $26.66 | $26.76 | $24.79 | 23,277 |
2019-05-22 | $26.64 | $26.72 | $26.62 | $26.68 | $24.72 | 86,396 |
2019-05-21 | $26.69 | $26.71 | $26.65 | $26.67 | $24.71 | 13,352 |
2019-05-20 | $26.70 | $26.76 | $26.69 | $26.70 | $24.73 | 16,074 |
2019-05-17 | $26.83 | $26.84 | $26.75 | $26.77 | $24.75 | 9,239 |
2019-05-16 | $26.82 | $26.82 | $26.79 | $26.79 | $24.76 | 18,050 |
2019-05-15 | $26.85 | $26.85 | $26.80 | $26.82 | $24.79 | 30,377 |
2019-05-14 | $26.78 | $26.78 | $26.73 | $26.76 | $24.74 | 38,809 |
2019-05-13 | $26.72 | $26.82 | $26.72 | $26.76 | $24.74 | 31,849 |
2019-05-10 | $26.61 | $26.77 | $26.61 | $26.73 | $24.71 | 14,131 |
2019-05-09 | $26.74 | $26.74 | $26.67 | $26.71 | $24.69 | 8,449 |
2019-05-08 | $26.62 | $26.67 | $26.60 | $26.60 | $24.59 | 20,762 |
2019-05-07 | $26.59 | $26.68 | $26.59 | $26.67 | $24.65 | 14,589 |
2019-05-06 | $26.57 | $26.64 | $26.57 | $26.63 | $24.62 | 46,215 |
2019-05-03 | $26.57 | $26.58 | $26.50 | $26.58 | $24.57 | 31,549 |
2019-05-02 | $26.55 | $26.55 | $26.50 | $26.54 | $24.53 | 28,777 |
2019-05-01 | $26.53 | $26.57 | $26.47 | $26.53 | $24.52 | 27,715 |
2019-04-30 | $26.51 | $26.52 | $26.45 | $26.52 | $24.51 | 13,297 |
2019-04-29 | $26.45 | $26.53 | $26.45 | $26.45 | $24.45 | 24,787 |
2019-04-26 | $26.47 | $26.54 | $26.44 | $26.52 | $24.51 | 48,330 |
2019-04-25 | $26.46 | $26.48 | $26.40 | $26.47 | $24.47 | 61,806 |
2019-04-24 | $26.42 | $26.44 | $26.35 | $26.41 | $24.41 | 32,427 |
2019-04-23 | $26.31 | $26.34 | $26.28 | $26.33 | $24.34 | 28,366 |
2019-04-22 | $26.31 | $26.31 | $26.23 | $26.24 | $24.26 | 91,231 |
2019-04-18 | $26.30 | $26.36 | $26.29 | $26.33 | $24.29 | 22,962 |
2019-04-17 | $26.29 | $26.36 | $26.24 | $26.33 | $24.29 | 12,154 |
2019-04-16 | $26.34 | $26.34 | $26.29 | $26.29 | $24.25 | 46,165 |
2019-04-15 | $26.33 | $26.36 | $26.32 | $26.33 | $24.29 | 88,440 |
2019-04-12 | $26.28 | $26.30 | $26.25 | $26.26 | $24.22 | 23,307 |
2019-04-11 | $26.26 | $26.35 | $26.26 | $26.30 | $24.26 | 14,905 |
2019-04-10 | $26.25 | $26.32 | $26.25 | $26.31 | $24.27 | 22,710 |
2019-04-09 | $26.23 | $26.32 | $26.23 | $26.29 | $24.25 | 19,288 |
2019-04-08 | $26.17 | $26.30 | $26.17 | $26.26 | $24.22 | 23,448 |
2019-04-05 | $26.18 | $26.26 | $26.18 | $26.22 | $24.18 | 21,617 |
2019-04-04 | $26.21 | $26.25 | $26.15 | $26.20 | $24.17 | 45,618 |
2019-04-03 | $26.26 | $26.28 | $26.20 | $26.21 | $24.18 | 36,345 |
2019-04-02 | $26.33 | $26.33 | $26.26 | $26.26 | $24.22 | 23,106 |
2019-04-01 | $26.37 | $26.37 | $26.23 | $26.27 | $24.23 | 19,585 |
2019-03-29 | $26.37 | $26.37 | $26.27 | $26.33 | $24.29 | 27,933 |
2019-03-28 | $26.35 | $26.40 | $26.27 | $26.39 | $24.34 | 17,653 |
2019-03-27 | $26.29 | $26.35 | $26.29 | $26.35 | $24.30 | 34,824 |
2019-03-26 | $26.31 | $26.31 | $26.24 | $26.29 | $24.25 | 28,322 |
2019-03-25 | $26.24 | $26.31 | $26.24 | $26.27 | $24.23 | 11,962 |
2019-03-22 | $26.13 | $26.26 | $26.13 | $26.22 | $24.18 | 114,603 |
2019-03-21 | $26.11 | $26.12 | $26.04 | $26.07 | $24.05 | 42,041 |
2019-03-20 | $25.96 | $26.09 | $25.95 | $26.07 | $24.05 | 38,005 |
2019-03-19 | $25.92 | $26.00 | $25.92 | $25.99 | $23.97 | 23,574 |
2019-03-18 | $25.93 | $26.00 | $25.92 | $25.93 | $23.92 | 12,398 |
2019-03-15 | $25.99 | $26.09 | $25.99 | $26.00 | $23.93 | 35,826 |
2019-03-14 | $25.96 | $26.09 | $25.96 | $25.98 | $23.91 | 39,351 |
2019-03-13 | $25.97 | $26.07 | $25.97 | $26.00 | $23.93 | 12,381 |
2019-03-12 | $25.96 | $26.04 | $25.95 | $25.99 | $23.92 | 25,375 |
2019-03-11 | $26.02 | $26.02 | $25.97 | $25.98 | $23.91 | 42,821 |
2019-03-08 | $26.01 | $26.01 | $25.93 | $25.93 | $23.87 | 5,424 |
2019-03-07 | $25.95 | $25.98 | $25.89 | $25.95 | $23.88 | 31,584 |
2019-03-06 | $25.76 | $25.87 | $25.76 | $25.84 | $23.78 | 44,489 |
2019-03-05 | $25.79 | $25.82 | $25.79 | $25.80 | $23.75 | 19,104 |
2019-03-04 | $25.81 | $25.82 | $25.80 | $25.82 | $23.76 | 19,855 |
2019-03-01 | $25.77 | $25.87 | $25.77 | $25.79 | $23.74 | 25,886 |
2019-02-28 | $25.87 | $25.87 | $25.76 | $25.80 | $23.75 | 28,817 |
2019-02-27 | $25.80 | $25.86 | $25.79 | $25.80 | $23.75 | 36,698 |
2019-02-26 | $25.85 | $25.89 | $25.82 | $25.89 | $23.83 | 10,735 |
2019-02-25 | $25.82 | $25.86 | $25.78 | $25.83 | $23.77 | 19,420 |
2019-02-22 | $25.80 | $25.85 | $25.80 | $25.84 | $23.78 | 20,472 |
2019-02-21 | $25.76 | $25.82 | $25.75 | $25.80 | $23.74 | 10,280 |
2019-02-20 | $25.78 | $25.86 | $25.77 | $25.82 | $23.76 | 36,847 |
2019-02-19 | $25.81 | $25.83 | $25.75 | $25.80 | $23.74 | 57,364 |
2019-02-15 | $25.80 | $25.86 | $25.80 | $25.83 | $23.72 | 22,328 |
2019-02-14 | $25.84 | $25.88 | $25.80 | $25.81 | $23.70 | 29,383 |
2019-02-13 | $25.88 | $25.88 | $25.80 | $25.84 | $23.73 | 64,541 |
2019-02-12 | $25.84 | $25.89 | $25.79 | $25.85 | $23.74 | 23,328 |
2019-02-11 | $25.82 | $25.85 | $25.78 | $25.84 | $23.73 | 24,808 |
2019-02-08 | $25.85 | $25.89 | $25.75 | $25.87 | $23.76 | 31,637 |
2019-02-07 | $25.76 | $25.88 | $25.74 | $25.83 | $23.72 | 60,178 |
2019-02-06 | $25.72 | $25.75 | $25.72 | $25.73 | $23.63 | 14,106 |
2019-02-05 | $25.75 | $25.77 | $25.71 | $25.72 | $23.62 | 17,698 |
2019-02-04 | $25.75 | $25.82 | $25.73 | $25.76 | $23.66 | 117,834 |
2019-02-01 | $25.74 | $25.82 | $25.70 | $25.71 | $23.61 | 111,520 |
2019-01-31 | $25.72 | $25.81 | $25.72 | $25.76 | $23.66 | 132,328 |
2019-01-30 | $25.67 | $25.72 | $25.66 | $25.72 | $23.62 | 18,305 |
2019-01-29 | $25.67 | $25.72 | $25.66 | $25.72 | $23.62 | 37,691 |
2019-01-28 | $25.68 | $25.70 | $25.59 | $25.70 | $23.60 | 51,066 |
2019-01-25 | $25.69 | $25.69 | $25.60 | $25.62 | $23.53 | 64,795 |
2019-01-24 | $25.76 | $25.76 | $25.65 | $25.69 | $23.59 | 34,514 |
2019-01-23 | $25.59 | $25.70 | $25.59 | $25.69 | $23.59 | 76,897 |
2019-01-22 | $25.68 | $25.73 | $25.63 | $25.66 | $23.56 | 54,782 |
2019-01-18 | $25.75 | $25.83 | $25.67 | $25.74 | $23.59 | 46,102 |
2019-01-17 | $25.75 | $25.77 | $25.71 | $25.72 | $23.57 | 23,213 |
2019-01-16 | $25.78 | $25.78 | $25.70 | $25.75 | $23.60 | 16,828 |
2019-01-15 | $25.77 | $25.85 | $25.77 | $25.79 | $23.63 | 19,603 |
2019-01-14 | $25.74 | $25.83 | $25.74 | $25.77 | $23.61 | 20,733 |
2019-01-11 | $25.71 | $25.78 | $25.70 | $25.77 | $23.61 | 32,305 |
2019-01-10 | $25.75 | $25.75 | $25.67 | $25.69 | $23.54 | 13,923 |
2019-01-09 | $25.80 | $25.85 | $25.64 | $25.70 | $23.55 | 95,097 |
2019-01-08 | $25.76 | $25.87 | $25.76 | $25.79 | $23.63 | 38,105 |
2019-01-07 | $25.91 | $25.94 | $25.78 | $25.81 | $23.65 | 78,542 |
2019-01-04 | $25.94 | $25.94 | $25.75 | $25.78 | $23.62 | 31,539 |
2019-01-03 | $25.80 | $25.94 | $25.80 | $25.93 | $23.76 | 32,382 |
2019-01-02 | $25.76 | $25.88 | $25.75 | $25.85 | $23.69 | 661,225 |
2018-12-31 | $25.73 | $25.80 | $25.70 | $25.80 | $23.64 | 32,910 |
2018-12-28 | $25.70 | $25.75 | $25.70 | $25.74 | $23.59 | 70,555 |
2018-12-27 | $25.71 | $25.75 | $25.70 | $25.70 | $23.55 | 71,385 |
2018-12-26 | $25.73 | $25.75 | $25.70 | $25.70 | $23.55 | 113,040 |
2018-12-24 | $25.76 | $25.76 | $25.68 | $25.72 | $23.57 | 35,881 |
2018-12-21 | $25.72 | $25.78 | $25.65 | $25.73 | $23.53 | 75,294 |
2018-12-20 | $25.71 | $25.77 | $25.65 | $25.65 | $23.46 | 42,312 |
2018-12-19 | $25.66 | $25.73 | $25.66 | $25.69 | $23.50 | 103,621 |
2018-12-18 | $25.68 | $25.69 | $25.64 | $25.67 | $23.48 | 35,774 |
2018-12-17 | $25.61 | $25.69 | $25.55 | $25.63 | $23.44 | 69,390 |
2018-12-14 | $25.57 | $25.68 | $25.57 | $25.61 | $23.42 | 49,474 |
2018-12-13 | $25.60 | $25.68 | $25.59 | $25.61 | $23.42 | 53,802 |
2018-12-12 | $25.71 | $25.71 | $25.60 | $25.62 | $23.43 | 15,811 |
2018-12-11 | $25.63 | $25.69 | $25.53 | $25.66 | $23.47 | 155,326 |
2018-12-10 | $25.67 | $25.72 | $25.61 | $25.66 | $23.47 | 28,245 |
2018-12-07 | $25.59 | $25.71 | $25.56 | $25.67 | $23.48 | 39,182 |
2018-12-06 | $25.58 | $25.70 | $25.58 | $25.60 | $23.41 | 153,542 |
2018-12-04 | $25.49 | $25.63 | $25.49 | $25.59 | $23.41 | 140,512 |
2018-12-03 | $25.48 | $25.49 | $25.37 | $25.47 | $23.30 | 57,054 |
2018-11-30 | $25.47 | $25.50 | $25.41 | $25.48 | $23.30 | 84,072 |
2018-11-29 | $25.39 | $25.47 | $25.37 | $25.43 | $23.26 | 95,178 |
2018-11-28 | $25.30 | $25.36 | $25.26 | $25.30 | $23.14 | 96,398 |
2018-11-27 | $25.38 | $25.38 | $25.31 | $25.35 | $23.19 | 59,619 |
2018-11-26 | $25.30 | $25.40 | $25.26 | $25.36 | $23.19 | 66,946 |
2018-11-23 | $25.41 | $25.42 | $25.30 | $25.37 | $23.20 | 28,526 |
2018-11-21 | $25.28 | $25.35 | $25.26 | $25.27 | $23.11 | 75,338 |
2018-11-20 | $25.28 | $25.34 | $25.28 | $25.30 | $23.14 | 36,093 |
2018-11-19 | $25.30 | $25.40 | $25.26 | $25.29 | $23.13 | 57,462 |
2018-11-16 | $25.35 | $25.37 | $25.34 | $25.34 | $23.13 | 25,651 |
2018-11-15 | $25.38 | $25.38 | $25.26 | $25.32 | $23.11 | 206,496 |
2018-11-14 | $25.21 | $25.29 | $25.21 | $25.25 | $23.04 | 19,722 |
2018-11-13 | $25.22 | $25.32 | $25.22 | $25.30 | $23.09 | 34,464 |
2018-11-12 | $25.33 | $25.33 | $25.20 | $25.30 | $23.09 | 142,118 |
2018-11-09 | $25.23 | $25.26 | $25.20 | $25.21 | $23.01 | 30,888 |
2018-11-08 | $25.13 | $25.21 | $25.13 | $25.18 | $22.98 | 142,873 |
2018-11-07 | $25.18 | $25.22 | $25.13 | $25.18 | $22.98 | 86,499 |
2018-11-06 | $25.14 | $25.16 | $25.07 | $25.15 | $22.95 | 317,828 |
2018-11-05 | $25.16 | $25.21 | $25.11 | $25.16 | $22.96 | 1,034,459 |
2018-11-02 | $25.17 | $25.21 | $25.05 | $25.05 | $22.86 | 43,779 |
2018-11-01 | $25.22 | $25.23 | $25.13 | $25.20 | $23.00 | 1,076,751 |
2018-10-31 | $25.45 | $25.45 | $25.20 | $25.22 | $23.02 | 165,511 |
2018-10-30 | $25.23 | $25.29 | $25.20 | $25.29 | $23.08 | 37,066 |
2018-10-29 | $25.29 | $25.36 | $25.24 | $25.31 | $23.10 | 262,898 |
2018-10-26 | $25.31 | $25.38 | $25.30 | $25.33 | $23.12 | 77,915 |
2018-10-25 | $25.24 | $25.34 | $25.24 | $25.26 | $23.05 | 180,679 |
2018-10-24 | $25.29 | $25.30 | $25.22 | $25.30 | $23.09 | 38,778 |
2018-10-23 | $25.23 | $25.30 | $25.22 | $25.25 | $23.04 | 54,462 |
2018-10-22 | $25.25 | $25.28 | $25.17 | $25.24 | $23.04 | 687,090 |
2018-10-19 | $25.22 | $25.29 | $25.22 | $25.27 | $23.01 | 79,995 |
2018-10-18 | $25.26 | $25.29 | $25.23 | $25.26 | $23.00 | 140,091 |
2018-10-17 | $25.31 | $25.31 | $25.20 | $25.26 | $23.00 | 221,327 |
2018-10-16 | $25.35 | $25.35 | $25.19 | $25.26 | $23.00 | 38,601 |
2018-10-15 | $25.32 | $25.32 | $25.18 | $25.24 | $22.98 | 610,240 |
2018-10-12 | $25.22 | $25.25 | $25.18 | $25.18 | $22.93 | 416,085 |
2018-10-11 | $25.25 | $25.31 | $25.09 | $25.21 | $22.96 | 1,309,437 |
2018-10-10 | $25.23 | $25.29 | $25.18 | $25.26 | $23.00 | 492,864 |
2018-10-09 | $25.35 | $25.38 | $25.30 | $25.31 | $23.05 | 21,332 |
2018-10-08 | $25.40 | $25.40 | $25.32 | $25.33 | $23.07 | 336,183 |
2018-10-05 | $25.36 | $25.36 | $25.32 | $25.35 | $23.08 | 140,507 |
2018-10-04 | $25.32 | $25.44 | $25.32 | $25.38 | $23.11 | 658,951 |
2018-10-03 | $25.40 | $25.47 | $25.40 | $25.41 | $23.14 | 32,125 |
2018-10-02 | $25.51 | $25.51 | $25.39 | $25.44 | $23.17 | 21,478 |
2018-10-01 | $25.46 | $25.56 | $25.39 | $25.46 | $23.18 | 14,229 |
2018-09-28 | $25.49 | $25.54 | $25.38 | $25.51 | $23.23 | 21,385 |
2018-09-27 | $25.46 | $25.53 | $25.40 | $25.50 | $23.22 | 42,346 |
2018-09-26 | $25.48 | $25.48 | $25.32 | $25.42 | $23.15 | 367,714 |
2018-09-25 | $25.42 | $25.47 | $25.36 | $25.39 | $23.12 | 144,584 |
2018-09-24 | $25.54 | $25.54 | $25.43 | $25.50 | $23.22 | 295,582 |
2018-09-21 | $25.50 | $25.55 | $25.50 | $25.55 | $23.21 | 96,963 |
2018-09-20 | $25.50 | $25.56 | $25.50 | $25.52 | $23.19 | 123,341 |
2018-09-19 | $25.52 | $25.61 | $25.51 | $25.57 | $23.23 | 449,415 |
2018-09-18 | $25.60 | $25.63 | $25.51 | $25.55 | $23.21 | 30,569 |
2018-09-17 | $25.63 | $25.68 | $25.61 | $25.66 | $23.31 | 16,325 |
2018-09-14 | $25.60 | $25.68 | $25.60 | $25.65 | $23.30 | 103,843 |
2018-09-13 | $25.61 | $25.69 | $25.61 | $25.62 | $23.28 | 23,048 |
2018-09-12 | $25.62 | $25.67 | $25.62 | $25.63 | $23.29 | 168,359 |
2018-09-11 | $25.65 | $25.69 | $25.61 | $25.67 | $23.32 | 121,336 |
2018-09-10 | $25.73 | $25.74 | $25.70 | $25.71 | $23.36 | 34,731 |
2018-09-07 | $25.75 | $25.78 | $25.64 | $25.64 | $23.30 | 87,346 |
2018-09-06 | $25.76 | $25.81 | $25.75 | $25.75 | $23.40 | 27,814 |
2018-09-05 | $25.84 | $25.87 | $25.76 | $25.79 | $23.43 | 75,539 |
2018-09-04 | $25.87 | $25.96 | $25.80 | $25.82 | $23.46 | 12,058 |
2018-08-31 | $25.84 | $25.90 | $25.80 | $25.85 | $23.49 | 76,114 |
2018-08-30 | $25.83 | $25.84 | $25.79 | $25.79 | $23.43 | 20,774 |
2018-08-29 | $25.80 | $25.89 | $25.79 | $25.81 | $23.45 | 40,208 |
2018-08-28 | $25.84 | $25.88 | $25.80 | $25.83 | $23.47 | 21,829 |
2018-08-27 | $25.83 | $25.87 | $25.83 | $25.86 | $23.50 | 11,293 |
2018-08-24 | $25.90 | $25.91 | $25.80 | $25.83 | $23.47 | 9,516 |
2018-08-23 | $25.88 | $25.94 | $25.82 | $25.82 | $23.46 | 13,667 |
2018-08-22 | $25.89 | $25.92 | $25.84 | $25.85 | $23.49 | 36,645 |
2018-08-21 | $25.82 | $25.88 | $25.80 | $25.87 | $23.50 | 20,904 |
2018-08-20 | $25.84 | $25.93 | $25.84 | $25.84 | $23.48 | 14,476 |
2018-08-17 | $25.83 | $25.93 | $25.83 | $25.85 | $23.44 | 18,046 |
2018-08-16 | $25.86 | $25.92 | $25.85 | $25.86 | $23.45 | 26,103 |
2018-08-15 | $25.83 | $25.95 | $25.83 | $25.87 | $23.45 | 15,988 |
2018-08-14 | $25.89 | $25.92 | $25.81 | $25.82 | $23.41 | 8,103 |
2018-08-13 | $25.79 | $25.85 | $25.79 | $25.79 | $23.38 | 19,342 |
2018-08-10 | $25.84 | $25.92 | $25.81 | $25.89 | $23.47 | 12,734 |
2018-08-09 | $25.85 | $25.91 | $25.76 | $25.87 | $23.45 | 15,832 |
2018-08-08 | $25.83 | $25.93 | $25.75 | $25.76 | $23.35 | 18,800 |
2018-08-07 | $25.81 | $25.90 | $25.75 | $25.84 | $23.43 | 18,879 |
2018-08-06 | $25.83 | $25.95 | $25.73 | $25.85 | $23.44 | 27,722 |
2018-08-03 | $25.77 | $25.83 | $25.73 | $25.81 | $23.40 | 18,097 |
2018-08-02 | $25.77 | $25.81 | $25.73 | $25.77 | $23.36 | 7,071 |
2018-08-01 | $25.77 | $25.79 | $25.70 | $25.70 | $23.30 | 20,477 |
2018-07-31 | $25.85 | $25.90 | $25.78 | $25.90 | $23.48 | 16,365 |
2018-07-30 | $25.85 | $25.91 | $25.75 | $25.80 | $23.39 | 50,228 |
2018-07-27 | $25.90 | $25.98 | $25.85 | $25.85 | $23.44 | 14,583 |
2018-07-26 | $25.83 | $25.95 | $25.78 | $25.85 | $23.44 | 12,813 |
2018-07-25 | $25.84 | $25.90 | $25.79 | $25.79 | $23.38 | 6,862 |
2018-07-24 | $25.83 | $25.95 | $25.80 | $25.81 | $23.40 | 19,924 |
2018-07-23 | $25.88 | $25.97 | $25.80 | $25.82 | $23.41 | 28,252 |
2018-07-20 | $25.92 | $25.99 | $25.90 | $25.90 | $23.43 | 33,132 |
2018-07-19 | $25.95 | $25.99 | $25.95 | $25.99 | $23.51 | 23,263 |
2018-07-18 | $25.97 | $25.97 | $25.92 | $25.92 | $23.45 | 12,033 |
2018-07-17 | $25.96 | $25.97 | $25.91 | $25.94 | $23.47 | 24,036 |
2018-07-16 | $25.99 | $25.99 | $25.92 | $25.92 | $23.45 | 13,492 |
2018-07-13 | $26.01 | $26.01 | $25.95 | $26.00 | $23.52 | 11,809 |
2018-07-12 | $25.98 | $25.99 | $25.95 | $25.97 | $23.49 | 26,382 |
2018-07-11 | $25.95 | $26.02 | $25.93 | $25.96 | $23.48 | 10,406 |
2018-07-10 | $25.90 | $26.07 | $25.90 | $25.92 | $23.45 | 28,682 |
2018-07-09 | $25.87 | $26.08 | $25.87 | $25.96 | $23.48 | 46,208 |
2018-07-06 | $25.88 | $26.00 | $25.88 | $25.98 | $23.50 | 40,175 |
2018-07-05 | $25.83 | $25.92 | $25.83 | $25.92 | $23.45 | 36,052 |
2018-07-03 | $25.81 | $25.91 | $25.81 | $25.91 | $23.44 | 7,670 |
2018-07-02 | $25.91 | $25.92 | $25.83 | $25.83 | $23.37 | 45,505 |
2018-06-29 | $25.88 | $25.91 | $25.83 | $25.86 | $23.39 | 9,203 |
2018-06-28 | $25.84 | $25.93 | $25.82 | $25.93 | $23.46 | 25,563 |
2018-06-27 | $25.88 | $25.92 | $25.85 | $25.90 | $23.43 | 9,109 |
2018-06-26 | $25.87 | $25.88 | $25.81 | $25.81 | $23.35 | 12,838 |
2018-06-25 | $25.87 | $25.89 | $25.83 | $25.87 | $23.40 | 35,890 |
2018-06-22 | $25.85 | $25.89 | $25.80 | $25.83 | $23.37 | 23,443 |
2018-06-21 | $25.83 | $25.87 | $25.80 | $25.86 | $23.39 | 43,168 |
2018-06-20 | $25.85 | $25.91 | $25.81 | $25.85 | $23.38 | 21,836 |
2018-06-19 | $25.90 | $25.90 | $25.80 | $25.85 | $23.38 | 21,889 |
2018-06-18 | $25.85 | $25.92 | $25.79 | $25.85 | $23.38 | 201,143 |
2018-06-15 | $25.84 | $25.89 | $25.83 | $25.89 | $23.37 | 32,780 |
2018-06-14 | $25.89 | $25.90 | $25.78 | $25.82 | $23.31 | 57,672 |
2018-06-13 | $25.92 | $25.95 | $25.80 | $25.82 | $23.31 | 33,059 |
2018-06-12 | $25.87 | $25.90 | $25.83 | $25.86 | $23.34 | 21,839 |
2018-06-11 | $25.83 | $25.90 | $25.83 | $25.89 | $23.37 | 27,098 |
2018-06-08 | $25.82 | $25.91 | $25.82 | $25.88 | $23.36 | 14,401 |
2018-06-07 | $25.82 | $25.95 | $25.82 | $25.88 | $23.36 | 72,828 |
2018-06-06 | $25.87 | $25.88 | $25.82 | $25.87 | $23.35 | 42,849 |
2018-06-05 | $25.89 | $25.89 | $25.85 | $25.88 | $23.36 | 28,601 |
2018-06-04 | $25.87 | $25.90 | $25.83 | $25.83 | $23.32 | 21,154 |
2018-06-01 | $25.91 | $25.93 | $25.82 | $25.87 | $23.35 | 13,437 |
2018-05-31 | $25.92 | $26.02 | $25.90 | $25.91 | $23.39 | 52,312 |
2018-05-30 | $25.96 | $25.96 | $25.85 | $25.88 | $23.36 | 28,575 |
2018-05-29 | $25.87 | $26.06 | $25.83 | $26.03 | $23.50 | 45,459 |
2018-05-25 | $25.79 | $25.91 | $25.78 | $25.84 | $23.33 | 77,751 |
2018-05-24 | $25.74 | $25.77 | $25.72 | $25.73 | $23.23 | 51,623 |
2018-05-23 | $25.68 | $25.73 | $25.61 | $25.71 | $23.21 | 52,842 |
2018-05-22 | $25.61 | $25.68 | $25.59 | $25.61 | $23.12 | 34,786 |
2018-05-21 | $25.65 | $25.67 | $25.58 | $25.63 | $23.14 | 24,961 |
2018-05-18 | $25.71 | $25.75 | $25.67 | $25.74 | $23.19 | 65,128 |
2018-05-17 | $25.70 | $25.75 | $25.62 | $25.66 | $23.11 | 15,273 |
2018-05-16 | $25.70 | $25.74 | $25.67 | $25.72 | $23.17 | 18,711 |
2018-05-15 | $25.72 | $25.77 | $25.65 | $25.71 | $23.16 | 60,553 |
2018-05-14 | $25.80 | $25.80 | $25.76 | $25.79 | $23.23 | 32,307 |
2018-05-11 | $25.83 | $25.83 | $25.74 | $25.75 | $23.19 | 41,337 |
2018-05-10 | $25.72 | $25.87 | $25.69 | $25.74 | $23.19 | 49,663 |
2018-05-09 | $25.69 | $25.77 | $25.61 | $25.67 | $23.12 | 35,957 |
2018-05-08 | $25.68 | $25.74 | $25.68 | $25.71 | $23.16 | 53,934 |
2018-05-07 | $25.67 | $25.75 | $25.67 | $25.75 | $23.19 | 43,353 |
2018-05-04 | $25.71 | $25.72 | $25.67 | $25.71 | $23.16 | 20,855 |
2018-05-03 | $25.67 | $25.74 | $25.64 | $25.68 | $23.13 | 62,041 |
2018-05-02 | $25.55 | $25.60 | $25.55 | $25.58 | $23.04 | 66,283 |
2018-05-01 | $25.57 | $25.57 | $25.52 | $25.54 | $23.01 | 37,035 |
2018-04-30 | $25.57 | $25.57 | $25.51 | $25.52 | $22.99 | 30,729 |
2018-04-27 | $25.45 | $25.54 | $25.45 | $25.54 | $23.01 | 47,214 |
2018-04-26 | $25.48 | $25.50 | $25.44 | $25.46 | $22.93 | 68,995 |
2018-04-25 | $25.50 | $25.50 | $25.41 | $25.43 | $22.91 | 210,434 |
2018-04-24 | $25.52 | $25.64 | $25.51 | $25.52 | $22.99 | 103,608 |
2018-04-23 | $25.58 | $25.63 | $25.55 | $25.56 | $23.02 | 44,884 |
2018-04-20 | $25.62 | $25.65 | $25.61 | $25.62 | $23.03 | 48,053 |
2018-04-19 | $25.70 | $25.70 | $25.62 | $25.62 | $23.03 | 112,543 |
2018-04-18 | $25.69 | $25.75 | $25.66 | $25.70 | $23.10 | 128,790 |
2018-04-17 | $25.69 | $25.76 | $25.69 | $25.73 | $23.13 | 65,388 |
2018-04-16 | $25.71 | $25.76 | $25.68 | $25.73 | $23.13 | 26,391 |
2018-04-13 | $25.70 | $25.78 | $25.68 | $25.75 | $23.15 | 53,846 |
2018-04-12 | $25.79 | $25.86 | $25.71 | $25.71 | $23.11 | 13,178 |
2018-04-11 | $25.74 | $25.88 | $25.70 | $25.73 | $23.13 | 48,635 |
2018-04-10 | $25.73 | $25.79 | $25.67 | $25.69 | $23.09 | 17,765 |
2018-04-09 | $25.69 | $25.80 | $25.64 | $25.69 | $23.09 | 65,518 |
2018-04-06 | $25.75 | $25.79 | $25.68 | $25.74 | $23.14 | 50,430 |
2018-04-05 | $25.64 | $25.69 | $25.62 | $25.67 | $23.07 | 34,920 |
2018-04-04 | $25.68 | $25.75 | $25.68 | $25.71 | $23.11 | 38,643 |
2018-04-03 | $25.68 | $25.74 | $25.66 | $25.69 | $23.09 | 36,060 |
2018-04-02 | $25.66 | $25.76 | $25.66 | $25.74 | $23.14 | 38,500 |
2018-03-29 | $25.72 | $25.77 | $25.67 | $25.67 | $23.07 | 25,633 |
2018-03-28 | $25.66 | $25.74 | $25.66 | $25.68 | $23.08 | 109,671 |
2018-03-27 | $25.68 | $25.72 | $25.63 | $25.70 | $23.10 | 162,853 |
2018-03-26 | $25.63 | $25.69 | $25.63 | $25.64 | $23.05 | 42,075 |
2018-03-23 | $25.69 | $25.70 | $25.64 | $25.68 | $23.08 | 55,484 |
2018-03-22 | $25.64 | $25.71 | $25.64 | $25.69 | $23.09 | 46,605 |
2018-03-21 | $25.65 | $25.65 | $25.56 | $25.61 | $23.02 | 167,284 |
2018-03-20 | $25.62 | $25.65 | $25.60 | $25.61 | $23.02 | 33,015 |
2018-03-19 | $25.60 | $25.67 | $25.60 | $25.61 | $23.02 | 74,510 |
2018-03-16 | $25.69 | $25.73 | $25.67 | $25.72 | $23.07 | 30,912 |
2018-03-15 | $25.64 | $25.69 | $25.63 | $25.64 | $23.00 | 65,106 |
2018-03-14 | $25.65 | $25.70 | $25.63 | $25.68 | $23.03 | 49,100 |
2018-03-13 | $25.63 | $25.68 | $25.63 | $25.64 | $23.00 | 47,427 |
2018-03-12 | $25.68 | $25.70 | $25.64 | $25.68 | $23.03 | 62,459 |
2018-03-09 | $25.66 | $25.71 | $25.64 | $25.68 | $23.03 | 47,829 |
2018-03-08 | $25.72 | $25.73 | $25.63 | $25.68 | $23.03 | 25,843 |
2018-03-07 | $25.63 | $25.68 | $25.62 | $25.67 | $23.03 | 18,242 |
2018-03-06 | $25.62 | $25.69 | $25.62 | $25.64 | $23.00 | 36,693 |
2018-03-05 | $25.71 | $25.73 | $25.64 | $25.65 | $23.01 | 61,636 |
2018-03-02 | $25.68 | $25.75 | $25.67 | $25.71 | $23.06 | 31,950 |
2018-03-01 | $25.64 | $25.74 | $25.64 | $25.71 | $23.06 | 42,387 |
2018-02-28 | $25.66 | $25.66 | $25.61 | $25.65 | $23.01 | 31,362 |
2018-02-27 | $25.66 | $25.75 | $25.61 | $25.66 | $23.02 | 37,011 |
2018-02-26 | $25.67 | $25.75 | $25.61 | $25.63 | $22.99 | 91,168 |
2018-02-23 | $25.68 | $25.68 | $25.64 | $25.67 | $23.03 | 35,522 |
2018-02-22 | $25.68 | $25.68 | $25.63 | $25.63 | $22.99 | 80,898 |
2018-02-21 | $25.71 | $25.72 | $25.60 | $25.60 | $22.96 | 74,902 |
2018-02-20 | $25.70 | $25.70 | $25.64 | $25.69 | $23.04 | 89,446 |
2018-02-16 | $25.74 | $25.78 | $25.71 | $25.72 | $23.02 | 37,217 |
2018-02-15 | $25.72 | $25.74 | $25.66 | $25.72 | $23.02 | 34,976 |
2018-02-14 | $25.75 | $25.77 | $25.69 | $25.76 | $23.06 | 45,568 |
2018-02-13 | $25.77 | $25.83 | $25.75 | $25.76 | $23.06 | 67,687 |
2018-02-12 | $25.88 | $25.88 | $25.75 | $25.82 | $23.11 | 118,998 |
2018-02-09 | $25.79 | $25.86 | $25.77 | $25.81 | $23.10 | 100,504 |
2018-02-08 | $25.80 | $25.80 | $25.74 | $25.79 | $23.09 | 51,036 |
2018-02-07 | $25.88 | $25.90 | $25.78 | $25.81 | $23.10 | 62,637 |
2018-02-06 | $25.77 | $25.92 | $25.77 | $25.90 | $23.18 | 154,648 |
2018-02-05 | $25.60 | $25.84 | $25.60 | $25.84 | $23.13 | 565,866 |
2018-02-02 | $25.82 | $25.83 | $25.69 | $25.75 | $23.05 | 128,010 |
2018-02-01 | $25.98 | $25.98 | $25.81 | $25.88 | $23.17 | 78,468 |
2018-01-31 | $25.87 | $25.92 | $25.79 | $25.90 | $23.18 | 79,849 |
2018-01-30 | $25.99 | $25.99 | $25.83 | $25.93 | $23.21 | 226,079 |
2018-01-29 | $25.95 | $26.01 | $25.84 | $25.95 | $23.23 | 87,761 |
2018-01-26 | $26.05 | $26.08 | $25.95 | $26.04 | $23.31 | 63,329 |
2018-01-25 | $26.15 | $26.15 | $26.01 | $26.06 | $23.33 | 66,455 |
2018-01-24 | $26.14 | $26.14 | $25.95 | $26.11 | $23.37 | 70,296 |
2018-01-23 | $26.17 | $26.18 | $26.04 | $26.13 | $23.39 | 53,652 |
2018-01-22 | $26.08 | $26.19 | $26.05 | $26.12 | $23.38 | 63,649 |
2018-01-19 | $26.22 | $26.22 | $26.07 | $26.12 | $23.33 | 85,158 |
2018-01-18 | $26.20 | $26.27 | $26.17 | $26.18 | $23.39 | 55,653 |
2018-01-17 | $26.22 | $26.30 | $26.19 | $26.24 | $23.44 | 40,362 |
2018-01-16 | $26.23 | $26.33 | $26.13 | $26.18 | $23.39 | 74,612 |
2018-01-12 | $26.13 | $26.16 | $26.06 | $26.15 | $23.36 | 51,127 |
2018-01-11 | $26.18 | $26.19 | $26.07 | $26.13 | $23.34 | 74,837 |
2018-01-10 | $26.21 | $26.21 | $26.10 | $26.12 | $23.33 | 36,294 |
2018-01-09 | $26.26 | $26.33 | $26.20 | $26.28 | $23.48 | 48,505 |
2018-01-08 | $26.30 | $26.38 | $26.30 | $26.32 | $23.51 | 38,373 |
2018-01-05 | $26.37 | $26.37 | $26.26 | $26.29 | $23.49 | 62,223 |
2018-01-04 | $26.30 | $26.35 | $26.21 | $26.33 | $23.52 | 35,577 |
2018-01-03 | $26.36 | $26.38 | $26.26 | $26.33 | $23.52 | 87,105 |
2018-01-02 | $26.39 | $26.39 | $26.29 | $26.30 | $23.49 | 114,737 |
2017-12-29 | $26.30 | $26.38 | $26.30 | $26.38 | $23.57 | 84,087 |
2017-12-28 | $26.35 | $26.36 | $26.23 | $26.33 | $23.52 | 68,604 |
2017-12-27 | $26.22 | $26.31 | $26.21 | $26.27 | $23.47 | 53,285 |
2017-12-26 | $26.20 | $26.22 | $26.08 | $26.20 | $23.41 | 39,125 |
2017-12-22 | $26.16 | $26.20 | $26.04 | $26.16 | $23.37 | 84,423 |
2017-12-21 | $26.15 | $26.20 | $26.05 | $26.14 | $23.35 | 32,464 |
2017-12-20 | $26.16 | $26.18 | $26.04 | $26.07 | $23.29 | 69,690 |
2017-12-19 | $26.22 | $26.22 | $26.12 | $26.15 | $23.36 | 56,608 |
2017-12-18 | $26.25 | $26.34 | $26.25 | $26.26 | $23.46 | 40,924 |
2017-12-15 | $26.30 | $26.37 | $26.27 | $26.32 | $23.47 | 29,022 |
2017-12-14 | $26.34 | $26.37 | $26.27 | $26.32 | $23.47 | 95,070 |
2017-12-13 | $26.26 | $26.35 | $26.24 | $26.35 | $23.49 | 41,424 |
2017-12-12 | $26.18 | $26.26 | $26.11 | $26.23 | $23.39 | 35,271 |
2017-12-11 | $26.35 | $26.39 | $26.26 | $26.28 | $23.43 | 70,498 |
2017-12-08 | $26.42 | $26.42 | $26.25 | $26.25 | $23.40 | 43,187 |
2017-12-07 | $26.44 | $26.44 | $26.35 | $26.42 | $23.56 | 25,526 |
2017-12-06 | $26.28 | $26.44 | $26.25 | $26.44 | $23.57 | 57,009 |
2017-12-05 | $26.14 | $26.33 | $26.12 | $26.20 | $23.36 | 99,108 |
2017-12-04 | $26.15 | $26.22 | $26.11 | $26.14 | $23.31 | 80,778 |
2017-12-01 | $26.02 | $26.19 | $26.01 | $26.13 | $23.30 | 81,286 |
2017-11-30 | $25.92 | $26.00 | $25.92 | $25.99 | $23.17 | 52,830 |
2017-11-29 | $25.93 | $26.05 | $25.90 | $25.97 | $23.15 | 132,067 |
2017-11-28 | $26.04 | $26.07 | $25.99 | $25.99 | $23.17 | 37,650 |
2017-11-27 | $26.06 | $26.11 | $26.05 | $26.05 | $23.23 | 49,956 |
2017-11-24 | $26.13 | $26.13 | $26.07 | $26.12 | $23.29 | 43,062 |
2017-11-22 | $26.15 | $26.15 | $26.06 | $26.15 | $23.32 | 61,374 |
2017-11-21 | $26.17 | $26.18 | $26.12 | $26.13 | $23.30 | 37,883 |
2017-11-20 | $26.17 | $26.23 | $26.13 | $26.18 | $23.34 | 51,000 |
2017-11-17 | $26.19 | $26.26 | $26.13 | $26.18 | $23.29 | 55,085 |
2017-11-16 | $26.21 | $26.25 | $26.18 | $26.23 | $23.34 | 16,330 |
2017-11-15 | $26.21 | $26.30 | $26.19 | $26.21 | $23.32 | 30,430 |
2017-11-14 | $26.24 | $26.25 | $26.16 | $26.22 | $23.33 | 29,204 |
2017-11-13 | $26.23 | $26.26 | $26.17 | $26.21 | $23.32 | 29,304 |
2017-11-10 | $26.22 | $26.26 | $26.19 | $26.19 | $23.30 | 20,299 |
2017-11-09 | $26.37 | $26.37 | $26.30 | $26.32 | $23.42 | 72,517 |
2017-11-08 | $26.35 | $26.37 | $26.32 | $26.33 | $23.43 | 36,471 |
2017-11-07 | $26.28 | $26.30 | $26.21 | $26.28 | $23.38 | 27,378 |
2017-11-06 | $26.16 | $26.25 | $26.15 | $26.19 | $23.30 | 81,480 |
2017-11-03 | $26.15 | $26.20 | $26.12 | $26.17 | $23.28 | 69,921 |
2017-11-02 | $26.06 | $26.13 | $26.06 | $26.13 | $23.25 | 34,385 |
2017-11-01 | $26.04 | $26.13 | $26.04 | $26.05 | $23.18 | 59,818 |
2017-10-31 | $26.06 | $26.10 | $26.04 | $26.04 | $23.17 | 64,716 |
2017-10-30 | $26.08 | $26.10 | $26.06 | $26.10 | $23.22 | 48,305 |
2017-10-27 | $26.09 | $26.11 | $26.05 | $26.10 | $23.22 | 42,938 |
2017-10-26 | $26.08 | $26.11 | $26.07 | $26.09 | $23.21 | 30,529 |
2017-10-25 | $26.14 | $26.14 | $26.07 | $26.09 | $23.21 | 44,185 |
2017-10-24 | $26.16 | $26.21 | $26.15 | $26.17 | $23.28 | 30,814 |
2017-10-23 | $26.20 | $26.24 | $26.20 | $26.24 | $23.35 | 37,841 |
2017-10-20 | $26.28 | $26.34 | $26.22 | $26.23 | $23.29 | 29,751 |
2017-10-19 | $26.31 | $26.34 | $26.27 | $26.28 | $23.34 | 37,446 |
2017-10-18 | $26.35 | $26.35 | $26.29 | $26.35 | $23.40 | 86,994 |
2017-10-17 | $26.25 | $26.34 | $26.24 | $26.33 | $23.38 | 43,530 |
2017-10-16 | $26.24 | $26.34 | $26.21 | $26.32 | $23.37 | 29,172 |
2017-10-13 | $26.20 | $26.27 | $26.20 | $26.27 | $23.33 | 67,644 |
2017-10-12 | $26.17 | $26.22 | $26.12 | $26.18 | $23.25 | 74,923 |
2017-10-11 | $26.16 | $26.19 | $26.13 | $26.18 | $23.25 | 36,084 |
2017-10-10 | $26.13 | $26.18 | $26.07 | $26.14 | $23.21 | 42,797 |
2017-10-09 | $26.20 | $26.20 | $26.06 | $26.10 | $23.18 | 29,881 |
2017-10-06 | $26.11 | $26.12 | $26.01 | $26.10 | $23.18 | 27,137 |
2017-10-05 | $26.16 | $26.16 | $26.10 | $26.12 | $23.20 | 31,409 |
2017-10-04 | $26.14 | $26.14 | $26.06 | $26.11 | $23.19 | 36,004 |
2017-10-03 | $26.05 | $26.13 | $26.05 | $26.10 | $23.18 | 51,745 |
2017-10-02 | $26.08 | $26.12 | $26.08 | $26.08 | $23.16 | 39,359 |
2017-09-29 | $26.10 | $26.10 | $26.04 | $26.08 | $23.16 | 22,027 |
2017-09-28 | $26.10 | $26.10 | $26.00 | $26.05 | $23.13 | 55,336 |
2017-09-27 | $26.14 | $26.15 | $26.09 | $26.11 | $23.19 | 32,540 |
2017-09-26 | $26.16 | $26.27 | $26.16 | $26.20 | $23.26 | 33,103 |
2017-09-25 | $26.20 | $26.27 | $26.16 | $26.25 | $23.31 | 48,639 |
2017-09-22 | $26.20 | $26.27 | $26.10 | $26.27 | $23.33 | 44,784 |
2017-09-21 | $26.16 | $26.22 | $26.10 | $26.12 | $23.20 | 29,301 |
2017-09-20 | $26.18 | $26.26 | $25.98 | $26.16 | $23.23 | 26,089 |
2017-09-19 | $26.20 | $26.22 | $26.13 | $26.18 | $23.25 | 119,306 |
2017-09-18 | $26.20 | $26.25 | $26.14 | $26.18 | $23.25 | 56,593 |
2017-09-15 | $26.24 | $26.28 | $26.17 | $26.18 | $23.20 | 20,237 |
2017-09-14 | $26.25 | $26.28 | $26.17 | $26.26 | $23.27 | 30,896 |
2017-09-13 | $26.26 | $26.27 | $26.20 | $26.24 | $23.25 | 23,799 |
2017-09-12 | $26.33 | $26.35 | $26.28 | $26.31 | $23.31 | 70,709 |
2017-09-11 | $26.35 | $26.39 | $26.33 | $26.35 | $23.35 | 39,473 |
2017-09-08 | $26.34 | $26.41 | $26.31 | $26.39 | $23.39 | 25,128 |
2017-09-07 | $26.36 | $26.38 | $26.33 | $26.34 | $23.34 | 34,226 |
2017-09-06 | $26.36 | $26.50 | $26.26 | $26.32 | $23.32 | 40,290 |
2017-09-05 | $26.32 | $26.35 | $26.30 | $26.35 | $23.35 | 70,972 |
2017-09-01 | $26.30 | $26.36 | $26.24 | $26.32 | $23.32 | 52,676 |
2017-08-31 | $26.28 | $26.33 | $26.25 | $26.32 | $23.32 | 48,046 |
2017-08-30 | $26.24 | $26.30 | $26.24 | $26.30 | $23.31 | 78,048 |
2017-08-29 | $26.25 | $26.30 | $26.23 | $26.23 | $23.24 | 41,093 |
2017-08-28 | $26.30 | $26.30 | $26.16 | $26.29 | $23.30 | 60,106 |
2017-08-25 | $26.20 | $26.29 | $26.17 | $26.28 | $23.29 | 56,694 |
2017-08-24 | $26.23 | $26.25 | $26.10 | $26.25 | $23.26 | 19,063 |
2017-08-23 | $26.24 | $26.24 | $26.10 | $26.18 | $23.20 | 49,046 |
2017-08-22 | $26.26 | $26.26 | $26.15 | $26.25 | $23.26 | 20,116 |
2017-08-21 | $26.18 | $26.25 | $26.13 | $26.24 | $23.25 | 61,524 |
2017-08-18 | $26.20 | $26.22 | $26.13 | $26.22 | $23.24 | 47,374 |
2017-08-17 | $26.13 | $26.20 | $26.03 | $26.17 | $23.19 | 140,968 |
2017-08-16 | $26.09 | $26.18 | $26.06 | $26.13 | $23.16 | 46,444 |
2017-08-15 | $26.14 | $26.21 | $26.10 | $26.19 | $23.21 | 41,474 |
2017-08-14 | $26.23 | $26.30 | $26.14 | $26.23 | $23.20 | 56,865 |
2017-08-11 | $26.23 | $26.25 | $26.16 | $26.25 | $23.21 | 13,728 |
2017-08-10 | $26.20 | $26.24 | $26.12 | $26.24 | $23.21 | 13,623 |
2017-08-09 | $26.20 | $26.23 | $26.17 | $26.22 | $23.19 | 22,181 |
2017-08-08 | $26.20 | $26.26 | $26.15 | $26.15 | $23.13 | 62,502 |
2017-08-07 | $26.20 | $26.25 | $26.18 | $26.24 | $23.21 | 29,904 |
2017-08-04 | $26.14 | $26.20 | $26.12 | $26.20 | $23.17 | 53,919 |
2017-08-03 | $26.15 | $26.20 | $26.14 | $26.19 | $23.16 | 32,321 |
2017-08-02 | $26.10 | $26.19 | $26.08 | $26.17 | $23.14 | 33,521 |
2017-08-01 | $26.08 | $26.18 | $26.07 | $26.18 | $23.15 | 75,895 |
2017-07-31 | $26.10 | $26.11 | $26.05 | $26.08 | $23.06 | 25,637 |
2017-07-28 | $26.07 | $26.11 | $26.05 | $26.05 | $23.04 | 20,640 |
2017-07-27 | $26.10 | $26.11 | $26.05 | $26.09 | $23.07 | 47,531 |
2017-07-26 | $26.10 | $26.10 | $26.03 | $26.10 | $23.08 | 36,006 |
2017-07-25 | $26.13 | $26.17 | $26.08 | $26.10 | $23.08 | 18,881 |
2017-07-24 | $26.15 | $26.19 | $26.09 | $26.19 | $23.16 | 60,599 |
2017-07-21 | $26.07 | $26.15 | $26.06 | $26.15 | $23.13 | 30,729 |
2017-07-20 | $26.05 | $26.12 | $26.01 | $26.12 | $23.10 | 26,256 |
2017-07-19 | $26.02 | $26.11 | $26.00 | $26.07 | $23.06 | 104,735 |
2017-07-18 | $25.93 | $26.03 | $25.93 | $26.03 | $23.02 | 35,785 |
2017-07-17 | $25.97 | $26.02 | $25.88 | $25.98 | $22.98 | 30,879 |
2017-07-14 | $25.85 | $26.01 | $25.85 | $25.97 | $22.97 | 25,002 |
2017-07-13 | $25.95 | $26.01 | $25.87 | $25.93 | $22.88 | 37,657 |
2017-07-12 | $25.90 | $25.99 | $25.90 | $25.98 | $22.93 | 83,958 |
2017-07-11 | $25.87 | $25.94 | $25.87 | $25.93 | $22.88 | 30,351 |
2017-07-10 | $25.88 | $25.96 | $25.85 | $25.87 | $22.83 | 30,388 |
2017-07-07 | $25.92 | $25.94 | $25.79 | $25.92 | $22.87 | 34,207 |
2017-07-06 | $25.91 | $25.94 | $25.77 | $25.85 | $22.81 | 42,164 |
2017-07-05 | $25.97 | $26.01 | $25.89 | $25.94 | $22.89 | 40,788 |
2017-07-03 | $25.98 | $26.00 | $25.89 | $25.95 | $22.90 | 33,714 |
2017-06-30 | $25.91 | $25.97 | $25.91 | $25.97 | $22.92 | 31,468 |
2017-06-29 | $25.98 | $25.98 | $25.89 | $25.90 | $22.86 | 32,649 |
2017-06-28 | $26.02 | $26.10 | $26.02 | $26.05 | $22.99 | 32,483 |
2017-06-27 | $26.04 | $26.12 | $26.03 | $26.03 | $22.97 | 49,126 |
2017-06-26 | $26.13 | $26.20 | $26.10 | $26.13 | $23.06 | 45,458 |
2017-06-23 | $26.08 | $26.19 | $26.01 | $26.11 | $23.04 | 14,565 |
2017-06-22 | $26.10 | $26.11 | $26.04 | $26.07 | $23.01 | 17,983 |
2017-06-21 | $26.06 | $26.13 | $26.05 | $26.05 | $22.99 | 20,868 |
2017-06-20 | $26.11 | $26.13 | $25.99 | $26.01 | $22.95 | 18,456 |
2017-06-19 | $26.11 | $26.11 | $26.00 | $26.03 | $22.97 | 22,591 |
2017-06-16 | $26.05 | $26.10 | $26.03 | $26.04 | $22.98 | 21,810 |
2017-06-15 | $26.02 | $26.13 | $26.01 | $26.05 | $22.99 | 49,539 |
2017-06-14 | $26.10 | $26.18 | $26.02 | $26.12 | $23.00 | 25,378 |
2017-06-13 | $26.05 | $26.10 | $26.01 | $26.09 | $22.98 | 37,976 |
2017-06-12 | $26.04 | $26.13 | $26.01 | $26.02 | $22.91 | 56,246 |
2017-06-09 | $26.04 | $26.15 | $26.01 | $26.06 | $22.95 | 62,580 |
2017-06-08 | $26.12 | $26.17 | $26.05 | $26.05 | $22.94 | 24,191 |
2017-06-07 | $26.16 | $26.18 | $26.06 | $26.14 | $23.02 | 31,998 |
2017-06-06 | $26.15 | $26.24 | $26.07 | $26.13 | $23.01 | 45,139 |
2017-06-05 | $26.13 | $26.17 | $26.01 | $26.03 | $22.92 | 45,526 |
2017-06-02 | $26.01 | $26.17 | $25.99 | $26.15 | $23.03 | 21,949 |
2017-06-01 | $25.96 | $26.00 | $25.93 | $25.97 | $22.87 | 34,395 |
2017-05-31 | $25.94 | $26.00 | $25.94 | $25.96 | $22.86 | 52,816 |
2017-05-30 | $25.97 | $25.99 | $25.85 | $25.92 | $22.82 | 34,764 |
2017-05-26 | $25.89 | $25.99 | $25.84 | $25.88 | $22.79 | 20,039 |
2017-05-25 | $25.85 | $25.96 | $25.79 | $25.80 | $22.72 | 34,133 |
2017-05-24 | $25.81 | $25.86 | $25.80 | $25.85 | $22.76 | 21,067 |
2017-05-23 | $25.80 | $25.90 | $25.73 | $25.89 | $22.80 | 32,693 |
2017-05-22 | $25.72 | $25.82 | $25.69 | $25.75 | $22.68 | 45,935 |
2017-05-19 | $25.74 | $25.82 | $25.70 | $25.80 | $22.72 | 28,968 |
2017-05-18 | $25.75 | $25.80 | $25.75 | $25.79 | $22.71 | 30,673 |
2017-05-17 | $25.64 | $25.75 | $25.64 | $25.75 | $22.68 | 78,659 |
2017-05-16 | $25.51 | $25.69 | $25.51 | $25.68 | $22.61 | 24,914 |
2017-05-15 | $25.59 | $25.70 | $25.54 | $25.66 | $22.60 | 29,235 |
2017-05-12 | $25.63 | $25.68 | $25.59 | $25.65 | $22.54 | 33,749 |
2017-05-11 | $25.62 | $25.68 | $25.52 | $25.60 | $22.50 | 21,860 |
2017-05-10 | $25.55 | $25.65 | $25.49 | $25.58 | $22.48 | 51,559 |
2017-05-09 | $25.54 | $25.57 | $25.51 | $25.57 | $22.47 | 58,792 |
2017-05-08 | $25.55 | $25.58 | $25.50 | $25.58 | $22.48 | 22,478 |
2017-05-05 | $25.49 | $25.61 | $25.49 | $25.56 | $22.46 | 24,498 |
2017-05-04 | $25.53 | $25.60 | $25.50 | $25.58 | $22.48 | 40,755 |
2017-05-03 | $25.51 | $25.60 | $25.48 | $25.56 | $22.46 | 93,036 |
2017-05-02 | $25.46 | $25.55 | $25.45 | $25.50 | $22.41 | 44,248 |
2017-05-01 | $25.54 | $25.55 | $25.46 | $25.46 | $22.37 | 39,884 |
2017-04-28 | $25.52 | $25.57 | $25.46 | $25.55 | $22.45 | 39,099 |
2017-04-27 | $25.53 | $25.55 | $25.47 | $25.47 | $22.38 | 36,358 |
2017-04-26 | $25.54 | $25.59 | $25.45 | $25.53 | $22.43 | 23,849 |
2017-04-25 | $25.62 | $25.62 | $25.50 | $25.50 | $22.41 | 96,355 |
2017-04-24 | $25.61 | $25.62 | $25.56 | $25.61 | $22.50 | 62,489 |
2017-04-21 | $25.68 | $25.71 | $25.63 | $25.66 | $22.55 | 29,036 |
2017-04-20 | $25.67 | $25.70 | $25.66 | $25.66 | $22.55 | 35,874 |
2017-04-19 | $25.67 | $25.82 | $25.66 | $25.68 | $22.57 | 45,297 |
2017-04-18 | $25.67 | $25.75 | $25.61 | $25.75 | $22.63 | 62,598 |
2017-04-17 | $25.59 | $25.65 | $25.59 | $25.61 | $22.50 | 26,626 |
2017-04-13 | $25.66 | $25.66 | $25.60 | $25.65 | $22.54 | 13,213 |
2017-04-12 | $25.51 | $25.67 | $25.51 | $25.64 | $22.48 | 102,490 |
2017-04-11 | $25.49 | $25.66 | $25.47 | $25.52 | $22.38 | 111,195 |
2017-04-10 | $25.56 | $25.57 | $25.46 | $25.50 | $22.36 | 16,138 |
2017-04-07 | $25.48 | $25.58 | $25.43 | $25.55 | $22.40 | 44,674 |
2017-04-06 | $25.41 | $25.49 | $25.33 | $25.42 | $22.29 | 57,819 |
2017-04-05 | $25.43 | $25.48 | $25.32 | $25.42 | $22.29 | 47,788 |
2017-04-04 | $25.39 | $25.44 | $25.31 | $25.41 | $22.28 | 55,022 |
2017-04-03 | $25.43 | $25.43 | $25.30 | $25.42 | $22.29 | 54,827 |
2017-03-31 | $25.34 | $25.43 | $25.32 | $25.35 | $22.23 | 74,051 |
2017-03-30 | $25.37 | $25.46 | $25.37 | $25.41 | $22.28 | 57,001 |
2017-03-29 | $25.42 | $25.43 | $25.37 | $25.43 | $22.30 | 33,966 |
2017-03-28 | $25.36 | $25.41 | $25.35 | $25.41 | $22.28 | 48,604 |
2017-03-27 | $25.33 | $25.39 | $25.31 | $25.34 | $22.22 | 21,352 |
2017-03-24 | $25.35 | $25.37 | $25.24 | $25.30 | $22.18 | 43,101 |
2017-03-23 | $25.26 | $25.38 | $25.22 | $25.31 | $22.19 | 26,666 |
2017-03-22 | $25.30 | $25.33 | $25.20 | $25.32 | $22.20 | 65,725 |
2017-03-21 | $25.20 | $25.28 | $25.20 | $25.26 | $22.15 | 48,511 |
2017-03-20 | $25.19 | $25.30 | $25.19 | $25.23 | $22.12 | 25,364 |
2017-03-17 | $25.18 | $25.21 | $25.10 | $25.19 | $22.09 | 59,337 |
2017-03-16 | $25.13 | $25.25 | $25.12 | $25.20 | $22.10 | 48,593 |
2017-03-15 | $25.10 | $25.23 | $25.08 | $25.12 | $22.03 | 19,906 |
2017-03-14 | $25.13 | $25.19 | $25.13 | $25.18 | $22.03 | 34,007 |
2017-03-13 | $25.18 | $25.19 | $25.10 | $25.11 | $21.97 | 22,171 |
2017-03-10 | $25.14 | $25.25 | $25.12 | $25.15 | $22.00 | 26,199 |
2017-03-09 | $25.15 | $25.17 | $25.10 | $25.12 | $21.98 | 55,417 |
2017-03-08 | $25.15 | $25.16 | $25.11 | $25.14 | $22.00 | 52,015 |
2017-03-07 | $25.23 | $25.24 | $25.16 | $25.18 | $22.03 | 72,445 |
2017-03-06 | $25.22 | $25.25 | $25.16 | $25.16 | $22.01 | 76,325 |
2017-03-03 | $25.27 | $25.29 | $25.16 | $25.20 | $22.05 | 58,217 |
2017-03-02 | $25.33 | $25.36 | $25.25 | $25.26 | $22.10 | 27,855 |
2017-03-01 | $25.35 | $25.36 | $25.28 | $25.31 | $22.14 | 41,598 |
2017-02-28 | $25.36 | $25.48 | $25.36 | $25.38 | $22.21 | 17,172 |
2017-02-27 | $25.37 | $25.43 | $25.34 | $25.35 | $22.18 | 53,622 |
2017-02-24 | $25.33 | $25.41 | $25.28 | $25.36 | $22.19 | 28,110 |
2017-02-23 | $25.27 | $25.32 | $25.24 | $25.31 | $22.14 | 52,101 |
2017-02-22 | $25.24 | $25.32 | $25.23 | $25.25 | $22.09 | 52,904 |
2017-02-21 | $25.22 | $25.33 | $25.21 | $25.23 | $22.07 | 320,037 |
2017-02-17 | $25.22 | $25.33 | $25.17 | $25.28 | $22.12 | 37,043 |
2017-02-16 | $25.21 | $25.25 | $25.12 | $25.17 | $22.02 | 55,091 |
2017-02-15 | $25.24 | $25.28 | $25.00 | $25.17 | $22.02 | 101,858 |
2017-02-14 | $25.29 | $25.32 | $25.23 | $25.23 | $22.02 | 37,801 |
2017-02-13 | $25.28 | $25.40 | $25.26 | $25.30 | $22.08 | 54,154 |
2017-02-10 | $25.37 | $25.40 | $25.25 | $25.31 | $22.09 | 68,911 |
2017-02-09 | $25.33 | $25.40 | $25.31 | $25.31 | $22.09 | 26,202 |
2017-02-08 | $25.32 | $25.38 | $25.29 | $25.36 | $22.14 | 35,763 |
2017-02-07 | $25.30 | $25.40 | $25.24 | $25.30 | $22.08 | 177,134 |
2017-02-06 | $25.35 | $25.37 | $25.25 | $25.36 | $22.14 | 59,189 |
2017-02-03 | $25.35 | $25.37 | $25.23 | $25.23 | $22.02 | 35,967 |
2017-02-02 | $25.32 | $25.36 | $25.20 | $25.23 | $22.02 | 109,161 |
2017-02-01 | $25.25 | $25.42 | $25.22 | $25.29 | $22.08 | 697,592 |
2017-01-31 | $25.26 | $25.38 | $25.22 | $25.29 | $22.08 | 107,179 |
2017-01-30 | $25.45 | $25.46 | $25.22 | $25.22 | $22.01 | 125,088 |
2017-01-27 | $25.24 | $25.43 | $25.21 | $25.22 | $22.01 | 64,714 |
2017-01-26 | $25.33 | $25.37 | $25.20 | $25.21 | $22.01 | 80,563 |
2017-01-25 | $25.34 | $25.39 | $25.14 | $25.34 | $22.12 | 136,361 |
2017-01-24 | $25.37 | $25.45 | $25.20 | $25.29 | $22.08 | 225,280 |
2017-01-23 | $25.24 | $25.45 | $25.23 | $25.41 | $22.18 | 78,510 |
2017-01-20 | $25.40 | $25.44 | $25.27 | $25.32 | $22.10 | 61,881 |
2017-01-19 | $25.46 | $25.50 | $25.41 | $25.45 | $22.22 | 38,052 |
2017-01-18 | $25.48 | $25.68 | $25.46 | $25.60 | $22.35 | 39,474 |
2017-01-17 | $25.69 | $25.71 | $25.49 | $25.64 | $22.38 | 58,126 |
2017-01-13 | $25.56 | $25.61 | $25.53 | $25.56 | $22.31 | 25,109 |
2017-01-12 | $25.68 | $25.68 | $25.54 | $25.63 | $22.32 | 40,052 |
2017-01-11 | $25.59 | $25.65 | $25.48 | $25.57 | $22.27 | 35,467 |
2017-01-10 | $25.47 | $25.61 | $25.44 | $25.49 | $22.20 | 41,643 |
2017-01-09 | $25.50 | $25.60 | $25.46 | $25.50 | $22.21 | 103,182 |
2017-01-06 | $25.41 | $25.50 | $25.41 | $25.48 | $22.19 | 29,578 |
2017-01-05 | $25.40 | $25.49 | $25.38 | $25.45 | $22.17 | 45,831 |
2017-01-04 | $25.34 | $25.44 | $25.34 | $25.38 | $22.11 | 90,046 |
2017-01-03 | $25.30 | $25.44 | $25.27 | $25.39 | $22.11 | 116,817 |
2016-12-30 | $25.31 | $25.42 | $25.23 | $25.33 | $22.06 | 33,201 |
2016-12-29 | $25.25 | $25.38 | $25.25 | $25.33 | $22.06 | 113,549 |
2016-12-28 | $25.22 | $25.34 | $25.18 | $25.34 | $22.07 | 111,517 |
2016-12-27 | $25.06 | $25.37 | $25.06 | $25.24 | $21.98 | 188,799 |
2016-12-23 | $25.08 | $25.33 | $25.08 | $25.14 | $21.89 | 110,780 |
2016-12-22 | $25.04 | $25.24 | $25.04 | $25.17 | $21.92 | 131,180 |
2016-12-21 | $25.14 | $25.24 | $25.09 | $25.10 | $21.86 | 181,911 |
2016-12-20 | $25.09 | $25.20 | $25.09 | $25.14 | $21.90 | 120,221 |
2016-12-19 | $24.88 | $25.21 | $24.88 | $25.18 | $21.93 | 276,174 |
2016-12-16 | $25.15 | $25.15 | $24.83 | $25.00 | $21.78 | 783,206 |
2016-12-15 | $24.92 | $25.14 | $24.83 | $24.87 | $21.66 | 370,600 |
2016-12-14 | $25.34 | $25.34 | $25.02 | $25.09 | $21.80 | 183,415 |
2016-12-13 | $25.04 | $25.31 | $24.96 | $25.20 | $21.90 | 125,052 |
2016-12-12 | $25.26 | $25.33 | $25.11 | $25.19 | $21.89 | 362,393 |
2016-12-09 | $25.43 | $25.43 | $25.21 | $25.33 | $22.01 | 106,943 |
2016-12-08 | $25.33 | $25.37 | $25.26 | $25.26 | $21.95 | 134,084 |
2016-12-07 | $25.12 | $25.35 | $25.12 | $25.32 | $22.00 | 50,379 |
2016-12-06 | $25.00 | $25.20 | $24.90 | $25.06 | $21.78 | 198,303 |
2016-12-05 | $24.92 | $24.94 | $24.80 | $24.86 | $21.60 | 83,410 |
2016-12-02 | $24.89 | $24.99 | $24.85 | $24.90 | $21.64 | 78,483 |
2016-12-01 | $25.04 | $25.04 | $24.90 | $24.94 | $21.67 | 48,272 |
2016-11-30 | $25.05 | $25.09 | $24.90 | $25.02 | $21.74 | 75,510 |
2016-11-29 | $25.19 | $25.22 | $25.08 | $25.09 | $21.80 | 101,717 |
2016-11-28 | $25.19 | $25.23 | $25.04 | $25.14 | $21.85 | 21,429 |
2016-11-25 | $25.07 | $25.12 | $25.01 | $25.10 | $21.81 | 41,312 |
2016-11-23 | $25.19 | $25.27 | $24.99 | $25.10 | $21.81 | 94,405 |
2016-11-22 | $25.25 | $25.26 | $25.03 | $25.12 | $21.83 | 37,142 |
2016-11-21 | $25.29 | $25.29 | $25.20 | $25.24 | $21.93 | 216,012 |
2016-11-18 | $25.24 | $25.30 | $25.09 | $25.13 | $21.84 | 230,791 |
2016-11-17 | $25.10 | $25.24 | $25.07 | $25.14 | $21.85 | 146,321 |
2016-11-16 | $25.30 | $25.30 | $25.06 | $25.21 | $21.91 | 213,386 |
2016-11-15 | $25.49 | $25.49 | $25.13 | $25.30 | $21.99 | 134,525 |
2016-11-14 | $25.72 | $25.72 | $25.32 | $25.51 | $22.12 | 668,258 |
2016-11-11 | $25.66 | $25.87 | $25.65 | $25.66 | $22.25 | 146,557 |
2016-11-10 | $26.00 | $26.00 | $25.68 | $25.82 | $22.39 | 577,393 |
2016-11-09 | $26.08 | $26.16 | $25.93 | $25.99 | $22.54 | 86,593 |
2016-11-08 | $26.17 | $26.24 | $26.12 | $26.13 | $22.66 | 28,257 |
2016-11-07 | $26.17 | $26.23 | $26.12 | $26.23 | $22.75 | 29,703 |
2016-11-04 | $26.21 | $26.25 | $26.15 | $26.24 | $22.76 | 19,540 |
2016-11-03 | $26.20 | $26.23 | $26.15 | $26.15 | $22.68 | 51,167 |
2016-11-02 | $26.18 | $26.23 | $26.13 | $26.17 | $22.70 | 24,396 |
2016-11-01 | $26.20 | $26.23 | $26.11 | $26.12 | $22.65 | 29,410 |
2016-10-31 | $26.19 | $26.22 | $26.10 | $26.22 | $22.74 | 22,876 |
2016-10-28 | $26.12 | $26.18 | $26.07 | $26.10 | $22.63 | 55,576 |
2016-10-27 | $26.18 | $26.23 | $26.06 | $26.14 | $22.67 | 47,932 |
2016-10-26 | $26.24 | $26.26 | $26.19 | $26.22 | $22.74 | 19,913 |
2016-10-25 | $26.19 | $26.27 | $26.18 | $26.26 | $22.77 | 16,469 |
2016-10-24 | $26.13 | $26.25 | $26.13 | $26.19 | $22.71 | 32,076 |
2016-10-21 | $26.23 | $26.25 | $26.12 | $26.25 | $22.76 | 26,397 |
2016-10-20 | $26.21 | $26.22 | $26.08 | $26.21 | $22.73 | 44,277 |
2016-10-19 | $26.16 | $26.19 | $26.07 | $26.17 | $22.70 | 46,859 |
2016-10-18 | $26.17 | $26.20 | $26.05 | $26.13 | $22.66 | 107,915 |
2016-10-17 | $26.15 | $26.19 | $26.10 | $26.19 | $22.71 | 86,760 |
2016-10-14 | $26.19 | $26.22 | $26.12 | $26.12 | $22.65 | 55,586 |
2016-10-13 | $26.23 | $26.28 | $26.20 | $26.26 | $22.73 | 94,459 |
2016-10-12 | $26.22 | $26.31 | $26.02 | $26.27 | $22.74 | 52,523 |
2016-10-11 | $26.28 | $26.38 | $26.28 | $26.31 | $22.78 | 72,884 |
2016-10-10 | $26.34 | $26.38 | $26.29 | $26.35 | $22.81 | 29,150 |
2016-10-07 | $26.21 | $26.45 | $26.21 | $26.33 | $22.79 | 53,256 |
2016-10-06 | $26.40 | $26.53 | $26.26 | $26.34 | $22.80 | 572,505 |
2016-10-05 | $26.54 | $26.55 | $26.46 | $26.47 | $22.91 | 123,424 |
2016-10-04 | $26.59 | $26.61 | $26.54 | $26.54 | $22.97 | 32,413 |
2016-10-03 | $26.62 | $26.62 | $26.56 | $26.57 | $23.00 | 34,408 |
2016-09-30 | $26.63 | $26.64 | $26.57 | $26.59 | $23.02 | 66,190 |
2016-09-29 | $26.64 | $26.66 | $26.58 | $26.61 | $23.04 | 16,942 |
2016-09-28 | $26.60 | $26.66 | $26.60 | $26.64 | $23.06 | 20,371 |
2016-09-27 | $26.62 | $26.65 | $26.58 | $26.61 | $23.04 | 24,343 |
2016-09-26 | $26.60 | $26.66 | $26.59 | $26.62 | $23.04 | 36,463 |
2016-09-23 | $26.61 | $26.66 | $26.59 | $26.59 | $23.02 | 233,515 |
2016-09-22 | $26.62 | $26.71 | $26.58 | $26.61 | $23.04 | 28,789 |
2016-09-21 | $26.58 | $26.64 | $26.58 | $26.60 | $23.03 | 10,872 |
2016-09-20 | $26.62 | $26.67 | $26.55 | $26.55 | $22.98 | 72,193 |
2016-09-19 | $26.61 | $26.67 | $26.59 | $26.59 | $23.02 | 56,406 |
2016-09-16 | $26.55 | $26.65 | $26.53 | $26.62 | $23.04 | 36,284 |
2016-09-15 | $26.63 | $26.67 | $26.57 | $26.59 | $23.02 | 35,984 |
2016-09-14 | $26.57 | $26.83 | $26.57 | $26.69 | $23.06 | 89,820 |
2016-09-13 | $26.70 | $26.74 | $26.61 | $26.65 | $23.03 | 24,642 |
2016-09-12 | $26.79 | $26.79 | $26.69 | $26.71 | $23.08 | 51,948 |
2016-09-09 | $26.76 | $26.80 | $26.75 | $26.77 | $23.13 | 53,072 |
2016-09-08 | $26.83 | $26.85 | $26.80 | $26.80 | $23.16 | 47,387 |
2016-09-07 | $26.82 | $26.88 | $26.82 | $26.82 | $23.18 | 35,769 |
2016-09-06 | $26.85 | $26.89 | $26.82 | $26.87 | $23.22 | 45,349 |
2016-09-02 | $26.87 | $26.87 | $26.82 | $26.82 | $23.18 | 23,394 |
2016-09-01 | $26.80 | $26.92 | $26.80 | $26.87 | $23.22 | 21,529 |
2016-08-31 | $26.87 | $26.87 | $26.83 | $26.87 | $23.22 | 15,999 |
2016-08-30 | $26.80 | $26.90 | $26.80 | $26.80 | $23.16 | 13,184 |
2016-08-29 | $26.89 | $26.89 | $26.83 | $26.86 | $23.21 | 50,536 |
2016-08-26 | $26.87 | $26.92 | $26.78 | $26.81 | $23.17 | 45,023 |
2016-08-25 | $26.85 | $26.89 | $26.81 | $26.85 | $23.20 | 31,407 |
2016-08-24 | $26.80 | $26.87 | $26.80 | $26.83 | $23.19 | 20,375 |
2016-08-23 | $26.86 | $26.86 | $26.80 | $26.82 | $23.18 | 20,597 |
2016-08-22 | $26.79 | $26.91 | $26.78 | $26.84 | $23.19 | 34,127 |
2016-08-19 | $26.83 | $26.94 | $26.72 | $26.73 | $23.10 | 53,615 |
2016-08-18 | $26.85 | $26.85 | $26.73 | $26.73 | $23.10 | 56,736 |
2016-08-17 | $26.85 | $26.96 | $26.78 | $26.85 | $23.20 | 66,138 |
2016-08-16 | $26.86 | $26.88 | $26.71 | $26.73 | $23.10 | 88,668 |
2016-08-15 | $26.85 | $26.93 | $26.73 | $26.78 | $23.14 | 81,336 |
2016-08-12 | $26.85 | $26.93 | $26.82 | $26.87 | $23.17 | 1,388,999 |
2016-08-11 | $26.91 | $26.91 | $26.80 | $26.80 | $23.11 | 41,919 |
2016-08-10 | $26.84 | $26.90 | $26.76 | $26.86 | $23.16 | 22,184 |
2016-08-09 | $26.75 | $26.78 | $26.74 | $26.77 | $23.08 | 20,335 |
2016-08-08 | $26.76 | $26.77 | $26.71 | $26.75 | $23.06 | 22,385 |
2016-08-05 | $26.77 | $26.79 | $26.69 | $26.74 | $23.06 | 29,967 |
2016-08-04 | $26.77 | $26.78 | $26.74 | $26.77 | $23.08 | 8,865 |
2016-08-03 | $26.78 | $26.79 | $26.65 | $26.73 | $23.05 | 39,159 |
2016-08-02 | $26.72 | $26.81 | $26.72 | $26.73 | $23.05 | 7,614 |
2016-08-01 | $26.81 | $26.81 | $26.70 | $26.78 | $23.09 | 25,601 |
2016-07-29 | $26.77 | $26.77 | $26.73 | $26.75 | $23.06 | 18,048 |
2016-07-28 | $26.75 | $26.78 | $26.69 | $26.69 | $23.01 | 48,776 |
2016-07-27 | $26.77 | $26.77 | $26.71 | $26.76 | $23.08 | 11,813 |
2016-07-26 | $26.68 | $26.72 | $26.68 | $26.72 | $23.04 | 14,037 |
2016-07-25 | $26.76 | $26.82 | $26.66 | $26.68 | $23.00 | 55,252 |
2016-07-22 | $26.69 | $26.71 | $26.63 | $26.67 | $23.00 | 19,996 |
2016-07-21 | $26.77 | $26.77 | $26.69 | $26.71 | $23.03 | 48,369 |
2016-07-20 | $26.87 | $26.87 | $26.77 | $26.79 | $23.10 | 32,143 |
2016-07-19 | $26.81 | $26.82 | $26.77 | $26.79 | $23.10 | 23,182 |
2016-07-18 | $26.70 | $26.83 | $26.70 | $26.78 | $23.09 | 32,360 |
2016-07-15 | $26.85 | $26.85 | $26.71 | $26.77 | $23.08 | 45,756 |
2016-07-14 | $26.98 | $26.98 | $26.80 | $26.80 | $23.05 | 62,169 |
2016-07-13 | $27.00 | $27.06 | $26.96 | $26.98 | $23.21 | 22,440 |
2016-07-12 | $26.89 | $27.04 | $26.88 | $27.04 | $23.26 | 27,069 |
2016-07-11 | $26.98 | $27.09 | $26.90 | $26.90 | $23.14 | 34,150 |
2016-07-08 | $27.05 | $27.19 | $26.98 | $27.05 | $23.27 | 69,675 |
2016-07-07 | $27.00 | $27.09 | $27.00 | $27.09 | $23.30 | 41,170 |
2016-07-06 | $27.09 | $27.10 | $26.99 | $27.06 | $23.28 | 18,268 |
2016-07-05 | $27.11 | $27.14 | $26.96 | $27.03 | $23.25 | 153,966 |
2016-07-01 | $26.91 | $27.12 | $26.91 | $27.00 | $23.22 | 13,082 |
2016-06-30 | $27.02 | $27.06 | $26.91 | $26.97 | $23.20 | 12,771 |
2016-06-29 | $26.93 | $27.05 | $26.90 | $26.95 | $23.19 | 8,075 |
2016-06-28 | $26.78 | $27.11 | $26.78 | $26.95 | $23.18 | 9,659 |
2016-06-27 | $26.87 | $26.99 | $26.85 | $26.91 | $23.15 | 18,388 |
2016-06-24 | $26.80 | $27.03 | $26.79 | $26.83 | $23.08 | 23,500 |
2016-06-23 | $26.59 | $26.78 | $26.59 | $26.66 | $22.93 | 24,315 |
2016-06-22 | $26.76 | $26.82 | $26.71 | $26.78 | $23.04 | 19,212 |
2016-06-21 | $26.67 | $26.88 | $26.67 | $26.76 | $23.02 | 33,267 |
2016-06-20 | $26.80 | $26.83 | $26.70 | $26.77 | $23.03 | 14,926 |
2016-06-17 | $26.83 | $26.83 | $26.76 | $26.76 | $23.02 | 7,753 |
2016-06-16 | $26.82 | $26.82 | $26.69 | $26.79 | $23.04 | 22,332 |
2016-06-15 | $26.76 | $26.81 | $26.72 | $26.76 | $23.02 | 22,439 |
2016-06-14 | $27.00 | $27.00 | $26.75 | $26.82 | $23.01 | 34,877 |
2016-06-13 | $26.71 | $26.91 | $26.59 | $26.91 | $23.09 | 37,981 |
2016-06-10 | $26.73 | $26.91 | $26.71 | $26.71 | $22.92 | 48,491 |
2016-06-09 | $26.67 | $26.77 | $26.55 | $26.62 | $22.84 | 36,924 |
2016-06-08 | $26.50 | $26.64 | $26.50 | $26.62 | $22.84 | 59,704 |
2016-06-07 | $27.26 | $27.26 | $26.54 | $26.63 | $22.85 | 19,423 |
2016-06-06 | $26.57 | $26.61 | $26.47 | $26.55 | $22.78 | 34,427 |
2016-06-03 | $26.47 | $26.69 | $26.47 | $26.57 | $22.80 | 31,157 |
2016-06-02 | $26.52 | $26.55 | $26.45 | $26.51 | $22.75 | 42,243 |
2016-06-01 | $26.52 | $26.52 | $26.42 | $26.49 | $22.73 | 15,740 |
2016-05-31 | $26.49 | $26.49 | $26.40 | $26.40 | $22.65 | 8,730 |
2016-05-27 | $26.49 | $26.55 | $26.41 | $26.45 | $22.70 | 31,837 |
2016-05-26 | $26.49 | $26.50 | $26.40 | $26.43 | $22.68 | 32,057 |
2016-05-25 | $26.51 | $26.52 | $26.42 | $26.46 | $22.71 | 11,615 |
2016-05-24 | $26.51 | $26.54 | $26.40 | $26.40 | $22.65 | 31,348 |
2016-05-23 | $26.41 | $26.46 | $26.41 | $26.41 | $22.66 | 16,975 |
2016-05-20 | $26.49 | $26.55 | $26.35 | $26.46 | $22.71 | 30,830 |
2016-05-19 | $26.50 | $26.50 | $26.32 | $26.36 | $22.62 | 58,176 |
2016-05-18 | $26.52 | $26.54 | $26.35 | $26.35 | $22.61 | 48,131 |
2016-05-17 | $26.39 | $26.51 | $26.39 | $26.51 | $22.75 | 17,971 |
2016-05-16 | $26.48 | $26.50 | $26.36 | $26.47 | $22.71 | 27,977 |
2016-05-13 | $26.49 | $26.55 | $26.37 | $26.42 | $22.67 | 88,948 |
2016-05-12 | $26.54 | $26.56 | $26.47 | $26.50 | $22.68 | 28,731 |
2016-05-11 | $26.54 | $26.66 | $26.46 | $26.57 | $22.74 | 45,743 |
2016-05-10 | $26.51 | $26.66 | $26.44 | $26.47 | $22.66 | 28,396 |
2016-05-09 | $26.49 | $26.67 | $26.31 | $26.51 | $22.69 | 43,457 |
2016-05-06 | $26.40 | $26.53 | $26.40 | $26.45 | $22.64 | 31,871 |
2016-05-05 | $26.36 | $26.44 | $26.34 | $26.43 | $22.62 | 31,059 |
2016-05-04 | $27.29 | $27.29 | $26.22 | $26.45 | $22.64 | 60,628 |
2016-05-03 | $26.35 | $26.45 | $26.22 | $26.41 | $22.61 | 62,761 |
2016-05-02 | $26.34 | $26.49 | $26.22 | $26.29 | $22.50 | 83,724 |
2016-04-29 | $26.33 | $26.41 | $26.18 | $26.35 | $22.56 | 63,115 |
2016-04-28 | $26.50 | $26.50 | $26.25 | $26.37 | $22.57 | 67,847 |
2016-04-27 | $26.23 | $26.40 | $26.20 | $26.31 | $22.52 | 26,382 |
2016-04-26 | $26.31 | $26.39 | $26.15 | $26.28 | $22.50 | 15,605 |
2016-04-25 | $26.33 | $26.35 | $26.20 | $26.27 | $22.49 | 80,409 |
2016-04-22 | $26.34 | $26.35 | $26.27 | $26.34 | $22.55 | 8,968 |
2016-04-21 | $26.40 | $26.40 | $26.27 | $26.31 | $22.52 | 31,362 |
2016-04-20 | $26.32 | $26.39 | $26.32 | $26.32 | $22.53 | 17,306 |
2016-04-19 | $26.37 | $26.38 | $26.33 | $26.36 | $22.56 | 9,998 |
2016-04-18 | $26.39 | $26.40 | $26.37 | $26.40 | $22.60 | 37,868 |
2016-04-15 | $26.36 | $26.39 | $26.33 | $26.37 | $22.57 | 5,315 |
2016-04-14 | $26.40 | $26.49 | $26.35 | $26.38 | $22.52 | 19,133 |
2016-04-13 | $26.37 | $26.46 | $26.37 | $26.39 | $22.53 | 34,015 |
2016-04-12 | $26.30 | $26.39 | $26.30 | $26.36 | $22.51 | 26,494 |
2016-04-11 | $26.37 | $26.39 | $26.28 | $26.38 | $22.52 | 20,689 |
2016-04-08 | $26.36 | $26.37 | $26.21 | $26.34 | $22.49 | 16,807 |
2016-04-07 | $26.35 | $26.38 | $26.24 | $26.35 | $22.50 | 28,654 |
2016-04-06 | $26.26 | $26.40 | $26.21 | $26.22 | $22.39 | 36,254 |
2016-04-05 | $26.15 | $26.37 | $26.08 | $26.24 | $22.40 | 21,616 |
2016-04-04 | $26.09 | $26.16 | $26.06 | $26.12 | $22.30 | 5,040 |
2016-04-01 | $26.14 | $26.18 | $26.01 | $26.06 | $22.25 | 25,941 |
2016-03-31 | $26.12 | $26.19 | $26.00 | $26.18 | $22.35 | 33,819 |
2016-03-30 | $26.22 | $26.22 | $25.95 | $26.04 | $22.23 | 18,012 |
2016-03-29 | $26.06 | $26.14 | $25.95 | $25.99 | $22.19 | 19,333 |
2016-03-28 | $25.95 | $26.16 | $25.95 | $26.02 | $22.22 | 17,925 |
2016-03-24 | $26.20 | $26.22 | $25.93 | $25.93 | $22.14 | 21,955 |
2016-03-23 | $25.97 | $26.10 | $25.93 | $26.09 | $22.28 | 16,015 |
2016-03-22 | $26.00 | $26.07 | $25.92 | $25.98 | $22.18 | 20,190 |
2016-03-21 | $25.89 | $26.00 | $25.89 | $25.90 | $22.11 | 75,754 |
2016-03-18 | $25.91 | $26.03 | $25.91 | $25.92 | $22.13 | 9,455 |
2016-03-17 | $25.94 | $26.11 | $25.94 | $26.08 | $22.27 | 16,674 |
2016-03-16 | $25.83 | $25.95 | $25.83 | $25.92 | $22.13 | 13,109 |
2016-03-15 | $25.93 | $25.93 | $25.83 | $25.83 | $22.05 | 10,328 |
2016-03-14 | $26.07 | $26.15 | $25.91 | $26.03 | $22.17 | 30,636 |
2016-03-11 | $26.04 | $26.12 | $25.96 | $25.96 | $22.11 | 10,730 |
2016-03-10 | $25.91 | $26.11 | $25.91 | $25.99 | $22.13 | 18,725 |
2016-03-09 | $25.91 | $26.09 | $25.91 | $26.01 | $22.15 | 5,322 |
2016-03-08 | $25.93 | $26.12 | $25.88 | $26.12 | $22.24 | 68,874 |
2016-03-07 | $25.88 | $26.00 | $25.88 | $25.95 | $22.10 | 16,165 |
2016-03-04 | $26.01 | $26.05 | $25.95 | $25.97 | $22.12 | 7,803 |
2016-03-03 | $26.03 | $26.03 | $25.95 | $25.99 | $22.13 | 15,830 |
2016-03-02 | $26.10 | $26.10 | $25.90 | $25.95 | $22.10 | 19,835 |
2016-03-01 | $26.03 | $26.05 | $25.92 | $25.96 | $22.11 | 15,723 |
2016-02-29 | $25.88 | $26.09 | $25.88 | $26.05 | $22.18 | 11,345 |
2016-02-26 | $26.00 | $26.13 | $25.94 | $25.94 | $22.09 | 7,765 |
2016-02-25 | $25.94 | $26.19 | $25.93 | $26.07 | $22.20 | 28,432 |
2016-02-24 | $26.04 | $26.18 | $25.95 | $25.95 | $22.10 | 4,455 |
2016-02-23 | $25.93 | $26.01 | $25.93 | $26.01 | $22.15 | 21,346 |
2016-02-22 | $26.06 | $26.19 | $25.94 | $25.97 | $22.12 | 13,232 |
2016-02-19 | $26.08 | $26.08 | $25.98 | $25.99 | $22.13 | 10,008 |
2016-02-18 | $25.93 | $26.17 | $25.93 | $26.09 | $22.22 | 18,114 |
2016-02-17 | $26.08 | $26.20 | $25.94 | $26.10 | $22.22 | 7,863 |
2016-02-16 | $26.18 | $26.26 | $26.07 | $26.09 | $22.22 | 18,042 |
2016-02-12 | $26.17 | $26.21 | $26.06 | $26.10 | $22.23 | 6,842 |
2016-02-11 | $26.08 | $26.31 | $26.05 | $26.10 | $22.17 | 21,226 |
2016-02-10 | $26.19 | $26.20 | $26.07 | $26.08 | $22.15 | 5,239 |
2016-02-09 | $26.03 | $26.16 | $26.01 | $26.08 | $22.15 | 10,891 |
2016-02-08 | $26.02 | $26.16 | $26.02 | $26.14 | $22.20 | 24,901 |
2016-02-05 | $26.14 | $26.14 | $25.98 | $26.07 | $22.14 | 96,311 |
2016-02-04 | $26.05 | $26.15 | $25.96 | $26.09 | $22.16 | 5,357 |
2016-02-03 | $26.04 | $26.19 | $25.95 | $26.01 | $22.09 | 12,731 |
2016-02-02 | $26.11 | $26.19 | $25.99 | $25.99 | $22.08 | 15,621 |
2016-02-01 | $26.08 | $26.20 | $25.92 | $25.92 | $22.02 | 42,329 |
2016-01-29 | $26.10 | $26.14 | $25.95 | $26.07 | $22.14 | 7,025 |
2016-01-28 | $25.91 | $26.10 | $25.91 | $26.03 | $22.11 | 22,158 |
2016-01-27 | $26.13 | $26.17 | $25.98 | $26.00 | $22.09 | 16,634 |
2016-01-26 | $26.09 | $26.13 | $26.00 | $26.13 | $22.20 | 14,375 |
2016-01-25 | $26.13 | $26.18 | $26.02 | $26.02 | $22.10 | 22,457 |
2016-01-22 | $26.11 | $26.16 | $25.93 | $25.99 | $22.08 | 19,320 |
2016-01-21 | $26.11 | $26.12 | $26.00 | $26.05 | $22.13 | 6,834 |
2016-01-20 | $26.15 | $26.18 | $26.04 | $26.11 | $22.18 | 17,554 |
2016-01-19 | $26.07 | $26.07 | $25.99 | $26.00 | $22.09 | 15,142 |
2016-01-15 | $26.11 | $26.11 | $25.99 | $26.04 | $22.12 | 17,006 |
2016-01-14 | $26.00 | $26.16 | $26.00 | $26.14 | $22.15 | 7,865 |
2016-01-13 | $25.99 | $26.08 | $25.99 | $26.05 | $22.07 | 15,583 |
2016-01-12 | $26.13 | $26.13 | $26.00 | $26.10 | $22.11 | 10,427 |
2016-01-11 | $26.14 | $26.14 | $26.01 | $26.01 | $22.04 | 12,909 |
2016-01-08 | $26.15 | $26.15 | $26.02 | $26.07 | $22.09 | 4,239 |
2016-01-07 | $26.16 | $26.16 | $25.90 | $26.08 | $22.10 | 16,090 |
2016-01-06 | $26.00 | $26.16 | $25.83 | $26.08 | $22.10 | 21,084 |
2016-01-05 | $25.92 | $26.00 | $25.92 | $25.98 | $22.01 | 29,259 |
2016-01-04 | $25.92 | $25.92 | $25.83 | $25.91 | $21.95 | 10,241 |
2015-12-31 | $25.92 | $25.92 | $25.81 | $25.88 | $21.93 | 5,755 |
2015-12-30 | $25.78 | $25.90 | $25.78 | $25.89 | $21.93 | 7,179 |
2015-12-29 | $25.87 | $25.87 | $25.71 | $25.80 | $21.86 | 13,509 |
2015-12-28 | $25.93 | $25.93 | $25.86 | $25.86 | $21.91 | 5,778 |
2015-12-24 | $25.83 | $25.88 | $25.72 | $25.88 | $21.93 | 1,533 |
2015-12-23 | $25.81 | $25.85 | $25.81 | $25.85 | $21.90 | 3,408 |
2015-12-22 | $25.90 | $25.90 | $25.70 | $25.75 | $21.82 | 23,489 |
2015-12-21 | $25.77 | $25.87 | $25.77 | $25.84 | $21.89 | 4,819 |
2015-12-18 | $25.88 | $25.88 | $25.82 | $25.84 | $21.89 | 10,657 |
2015-12-17 | $25.84 | $25.88 | $25.76 | $25.79 | $21.85 | 15,883 |
2015-12-16 | $25.72 | $25.80 | $25.66 | $25.71 | $21.78 | 6,209 |
2015-12-15 | $25.84 | $25.84 | $25.75 | $25.84 | $21.89 | 6,434 |
2015-12-14 | $25.94 | $25.94 | $25.73 | $25.87 | $21.86 | 31,671 |
2015-12-11 | $25.82 | $26.02 | $25.80 | $25.97 | $21.94 | 9,894 |
2015-12-10 | $25.77 | $25.85 | $25.67 | $25.72 | $21.73 | 4,202 |
2015-12-09 | $25.69 | $25.88 | $25.69 | $25.69 | $21.71 | 14,643 |
2015-12-08 | $25.71 | $25.71 | $25.56 | $25.71 | $21.72 | 25,472 |
2015-12-07 | $25.71 | $25.71 | $25.54 | $25.62 | $21.65 | 6,127 |
2015-12-04 | $25.67 | $25.71 | $25.59 | $25.70 | $21.72 | 12,757 |
2015-12-03 | $25.64 | $25.68 | $25.57 | $25.66 | $21.68 | 10,018 |
2015-12-02 | $25.68 | $25.71 | $25.62 | $25.68 | $21.70 | 15,988 |
2015-12-01 | $25.70 | $25.70 | $25.61 | $25.70 | $21.72 | 20,304 |
2015-11-30 | $25.65 | $25.66 | $25.59 | $25.60 | $21.63 | 6,617 |
2015-11-27 | $25.70 | $25.70 | $25.64 | $25.64 | $21.66 | 654 |
2015-11-25 | $25.61 | $25.72 | $25.53 | $25.61 | $21.64 | 9,246 |
2015-11-24 | $25.68 | $25.68 | $25.41 | $25.53 | $21.57 | 13,584 |
2015-11-23 | $25.57 | $25.60 | $25.49 | $25.58 | $21.61 | 6,876 |
2015-11-20 | $25.57 | $25.60 | $25.46 | $25.54 | $21.58 | 8,972 |
2015-11-19 | $25.48 | $25.55 | $25.48 | $25.54 | $21.58 | 18,285 |
2015-11-18 | $25.50 | $25.52 | $25.46 | $25.50 | $21.55 | 50,066 |
2015-11-17 | $25.46 | $25.50 | $25.37 | $25.44 | $21.49 | 18,404 |
2015-11-16 | $25.40 | $25.49 | $25.40 | $25.43 | $21.49 | 77,273 |
2015-11-13 | $25.29 | $25.43 | $25.16 | $25.43 | $21.49 | 15,522 |
2015-11-12 | $25.46 | $25.48 | $25.45 | $25.47 | $21.46 | 15,623 |
2015-11-11 | $25.43 | $25.46 | $25.35 | $25.46 | $21.45 | 10,130 |
2015-11-10 | $25.32 | $25.46 | $25.22 | $25.45 | $21.45 | 49,152 |
2015-11-09 | $25.47 | $25.47 | $25.42 | $25.45 | $21.44 | 46,844 |
2015-11-06 | $25.44 | $25.45 | $25.40 | $25.44 | $21.44 | 18,061 |
2015-11-05 | $25.46 | $25.49 | $25.46 | $25.48 | $21.47 | 11,314 |
2015-11-04 | $25.48 | $25.49 | $25.45 | $25.48 | $21.47 | 14,249 |
2015-11-03 | $25.50 | $25.50 | $25.46 | $25.47 | $21.46 | 15,185 |
2015-11-02 | $25.45 | $25.49 | $25.45 | $25.49 | $21.48 | 17,603 |
2015-10-30 | $25.51 | $25.51 | $25.45 | $25.50 | $21.49 | 15,251 |
2015-10-29 | $25.50 | $25.50 | $25.46 | $25.48 | $21.47 | 27,545 |
2015-10-28 | $25.51 | $25.53 | $25.47 | $25.48 | $21.47 | 22,524 |
2015-10-27 | $25.50 | $25.51 | $25.47 | $25.50 | $21.48 | 17,448 |
2015-10-26 | $25.48 | $25.48 | $25.44 | $25.47 | $21.46 | 9,616 |
2015-10-23 | $25.43 | $25.47 | $25.43 | $25.47 | $21.46 | 25,233 |
2015-10-22 | $25.48 | $25.55 | $25.46 | $25.50 | $21.49 | 11,408 |
2015-10-21 | $25.43 | $25.58 | $25.42 | $25.47 | $21.46 | 13,261 |
2015-10-20 | $25.45 | $25.45 | $25.40 | $25.40 | $21.40 | 8,790 |
2015-10-19 | $25.42 | $25.45 | $25.42 | $25.43 | $21.43 | 2,934 |
2015-10-16 | $25.38 | $25.45 | $25.38 | $25.45 | $21.44 | 7,381 |
2015-10-15 | $25.44 | $25.54 | $25.38 | $25.43 | $21.43 | 7,344 |
2015-10-14 | $25.53 | $25.59 | $25.39 | $25.55 | $21.48 | 15,124 |
2015-10-13 | $25.55 | $25.55 | $25.40 | $25.51 | $21.44 | 8,226 |
2015-10-12 | $25.40 | $25.54 | $25.40 | $25.41 | $21.36 | 15,691 |
2015-10-09 | $25.39 | $25.50 | $25.35 | $25.39 | $21.34 | 14,783 |
2015-10-08 | $25.42 | $25.42 | $25.34 | $25.39 | $21.34 | 10,677 |
2015-10-07 | $25.42 | $25.42 | $25.38 | $25.41 | $21.36 | 2,272 |
2015-10-06 | $25.42 | $25.44 | $25.42 | $25.42 | $21.37 | 12,811 |
2015-10-05 | $25.48 | $25.48 | $25.35 | $25.45 | $21.39 | 12,337 |
2015-10-02 | $25.40 | $25.47 | $25.38 | $25.44 | $21.38 | 4,296 |
2015-10-01 | $25.23 | $25.47 | $25.23 | $25.42 | $21.37 | 37,790 |
2015-09-30 | $25.49 | $25.51 | $25.32 | $25.38 | $21.34 | 5,744 |
2015-09-29 | $25.47 | $25.47 | $25.27 | $25.39 | $21.34 | 6,274 |
2015-09-28 | $25.33 | $25.45 | $25.32 | $25.32 | $21.28 | 23,195 |
2015-09-25 | $25.38 | $25.43 | $25.32 | $25.32 | $21.28 | 26,767 |
2015-09-24 | $25.36 | $25.36 | $25.33 | $25.35 | $21.31 | 1,845 |
2015-09-23 | $25.31 | $25.39 | $25.31 | $25.31 | $21.27 | 5,409 |
2015-09-22 | $25.35 | $25.40 | $25.29 | $25.39 | $21.34 | 29,975 |
2015-09-21 | $25.16 | $25.33 | $25.16 | $25.19 | $21.17 | 7,562 |
2015-09-18 | $25.32 | $25.37 | $25.22 | $25.36 | $21.32 | 15,438 |
2015-09-17 | $25.23 | $25.30 | $25.14 | $25.29 | $21.26 | 218,815 |
2015-09-16 | $25.17 | $25.20 | $25.14 | $25.19 | $21.17 | 5,122 |
2015-09-15 | $25.27 | $25.27 | $25.15 | $25.20 | $21.18 | 8,023 |
2015-09-14 | $25.35 | $25.35 | $25.26 | $25.26 | $21.18 | 12,699 |
2015-09-11 | $25.34 | $25.34 | $25.31 | $25.33 | $21.24 | 4,245 |
2015-09-10 | $25.35 | $25.36 | $25.25 | $25.32 | $21.23 | 7,367 |
2015-09-09 | $25.26 | $25.33 | $25.26 | $25.29 | $21.21 | 3,487 |
2015-09-08 | $25.31 | $25.34 | $25.31 | $25.34 | $21.25 | 6,097 |
2015-09-04 | $25.37 | $25.37 | $25.19 | $25.19 | $21.12 | 5,697 |
2015-09-03 | $25.37 | $25.37 | $25.19 | $25.28 | $21.20 | 3,688 |
2015-09-02 | $25.29 | $25.30 | $25.15 | $25.22 | $21.15 | 13,548 |
2015-09-01 | $25.43 | $25.43 | $25.35 | $25.43 | $21.32 | 8,099 |
Invesco California AMT-Free Municipal Bond ETF (PWZ) News Headlines
Recent Invesco California AMT-Free Municipal Bond ETF (PWZ) News
Similar Companies to Invesco California AMT-Free Municipal Bond ETF (PWZ) 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 | -- | -- | -- |