Invesco National AMT-Free Municipal Bond ETF (PZA) Exchange: NYSE ARCA
Data as of March 29, 2024
$24.08 ($0.11) 0.46%
Invesco National AMT-Free Municipal Bond ETF - Daily Information
Click for more stock information on Invesco National AMT-Free Municipal Bond ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $24.02 |
Previous Close | $24.08 |
High | $24.08 |
Low | $23.91 |
Adjusted Open | $24.02 |
Previous Adjusted Close | $24.08 |
Adjusted High | $24.08 |
Adjusted Low | $23.91 |
About Invesco National AMT-Free Municipal Bond ETF (PZA)
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 U.S. states and territories 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 5,683 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. 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 National AMT-Free Municipal Bond ETF (PZA)
Historical Stock Data for Invesco National AMT-Free Municipal Bond ETF (PZA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $24.02 | $24.08 | $23.91 | $24.08 | $24.08 | 669,877 |
2024-03-14 | $24.07 | $24.07 | $23.94 | $23.97 | $23.97 | 463,259 |
2024-03-13 | $24.10 | $24.10 | $24.04 | $24.05 | $24.05 | 501,741 |
2024-03-12 | $24.05 | $24.07 | $23.99 | $24.05 | $24.05 | 333,460 |
2024-03-11 | $24.07 | $24.10 | $24.03 | $24.05 | $24.05 | 453,075 |
2024-03-08 | $24.02 | $24.09 | $24.01 | $24.07 | $24.07 | 1,428,187 |
2024-03-07 | $24.14 | $24.14 | $23.99 | $24.02 | $24.02 | 308,067 |
2024-03-06 | $24.04 | $24.04 | $23.95 | $24.00 | $24.00 | 596,530 |
2024-03-05 | $23.94 | $24.02 | $23.94 | $23.99 | $23.99 | 597,266 |
2024-03-04 | $23.96 | $23.96 | $23.89 | $23.91 | $23.91 | 476,619 |
2024-03-01 | $23.91 | $24.04 | $23.86 | $24.01 | $24.01 | 733,040 |
2024-02-29 | $23.95 | $23.98 | $23.89 | $23.94 | $23.94 | 469,947 |
2024-02-28 | $23.84 | $23.93 | $23.82 | $23.90 | $23.90 | 487,255 |
2024-02-27 | $23.84 | $23.88 | $23.81 | $23.87 | $23.87 | 452,171 |
2024-02-26 | $23.94 | $23.94 | $23.83 | $23.89 | $23.89 | 446,660 |
2024-02-23 | $23.85 | $23.93 | $23.82 | $23.92 | $23.92 | 696,027 |
2024-02-22 | $23.88 | $23.89 | $23.80 | $23.89 | $23.89 | 467,737 |
2024-02-21 | $23.92 | $23.92 | $23.83 | $23.83 | $23.83 | 621,036 |
2024-02-20 | $23.91 | $23.95 | $23.82 | $23.89 | $23.89 | 882,012 |
2024-02-16 | $23.83 | $23.86 | $23.81 | $23.85 | $23.79 | 717,078 |
2024-02-15 | $23.84 | $23.92 | $23.84 | $23.87 | $23.81 | 551,634 |
2024-02-14 | $23.72 | $23.85 | $23.72 | $23.82 | $23.76 | 1,708,741 |
2024-02-13 | $23.77 | $23.78 | $23.70 | $23.75 | $23.69 | 3,516,460 |
2024-02-12 | $23.90 | $23.97 | $23.89 | $23.89 | $23.83 | 654,538 |
2024-02-09 | $23.90 | $23.92 | $23.86 | $23.87 | $23.81 | 627,293 |
2024-02-08 | $23.84 | $23.94 | $23.82 | $23.91 | $23.85 | 904,435 |
2024-02-07 | $23.86 | $23.91 | $23.79 | $23.87 | $23.81 | 559,434 |
2024-02-06 | $23.84 | $23.88 | $23.75 | $23.84 | $23.78 | 797,953 |
2024-02-05 | $23.93 | $23.95 | $23.75 | $23.80 | $23.74 | 10,559,030 |
2024-02-02 | $24.01 | $24.01 | $23.91 | $23.98 | $23.92 | 651,433 |
2024-02-01 | $24.16 | $24.23 | $24.12 | $24.14 | $24.08 | 761,432 |
2024-01-31 | $24.09 | $24.12 | $23.99 | $24.00 | $23.94 | 1,119,689 |
2024-01-30 | $23.89 | $23.95 | $23.86 | $23.92 | $23.86 | 821,341 |
2024-01-29 | $23.82 | $23.89 | $23.80 | $23.87 | $23.81 | 1,060,486 |
2024-01-26 | $23.87 | $23.87 | $23.76 | $23.81 | $23.75 | 443,205 |
2024-01-25 | $23.80 | $23.84 | $23.76 | $23.83 | $23.77 | 569,429 |
2024-01-24 | $23.89 | $23.89 | $23.70 | $23.73 | $23.67 | 444,700 |
2024-01-23 | $23.82 | $23.82 | $23.70 | $23.77 | $23.71 | 962,240 |
2024-01-22 | $23.78 | $23.85 | $23.75 | $23.85 | $23.79 | 707,584 |
2024-01-19 | $23.83 | $23.90 | $23.78 | $23.78 | $23.78 | 531,814 |
2024-01-18 | $23.97 | $23.97 | $23.81 | $23.89 | $23.89 | 449,312 |
2024-01-17 | $24.05 | $24.05 | $23.95 | $23.96 | $23.96 | 377,043 |
2024-01-16 | $24.04 | $24.12 | $24.01 | $24.05 | $24.05 | 1,076,311 |
2024-01-12 | $24.19 | $24.20 | $24.10 | $24.14 | $24.14 | 1,100,702 |
2024-01-11 | $24.14 | $24.18 | $24.08 | $24.11 | $24.11 | 1,613,207 |
2024-01-10 | $24.21 | $24.24 | $24.13 | $24.15 | $24.15 | 586,797 |
2024-01-09 | $24.22 | $24.26 | $24.16 | $24.16 | $24.16 | 1,050,637 |
2024-01-08 | $24.20 | $24.28 | $24.14 | $24.28 | $24.28 | 3,244,202 |
2024-01-05 | $24.13 | $24.20 | $24.08 | $24.13 | $24.13 | 741,732 |
2024-01-04 | $24.14 | $24.18 | $24.09 | $24.15 | $24.15 | 626,273 |
2024-01-03 | $24.11 | $24.23 | $24.07 | $24.18 | $24.18 | 1,024,263 |
2024-01-02 | $24.15 | $24.23 | $24.11 | $24.18 | $24.18 | 1,663,183 |
2023-12-29 | $24.13 | $24.28 | $24.13 | $24.18 | $24.18 | 970,080 |
2023-12-28 | $24.22 | $24.22 | $24.13 | $24.18 | $24.18 | 685,702 |
2023-12-27 | $24.13 | $24.27 | $24.12 | $24.25 | $24.25 | 1,144,322 |
2023-12-26 | $24.13 | $24.17 | $24.01 | $24.14 | $24.14 | 866,886 |
2023-12-22 | $24.18 | $24.18 | $24.00 | $24.09 | $24.09 | 931,069 |
2023-12-21 | $24.16 | $24.16 | $24.07 | $24.13 | $24.13 | 1,107,182 |
2023-12-20 | $24.03 | $24.12 | $23.98 | $24.08 | $24.08 | 541,695 |
2023-12-19 | $24.08 | $24.08 | $23.92 | $23.98 | $23.98 | 652,874 |
2023-12-18 | $23.99 | $24.04 | $23.90 | $23.94 | $23.94 | 1,249,215 |
2023-12-15 | $24.03 | $24.08 | $23.98 | $24.07 | $24.01 | 725,444 |
2023-12-14 | $23.94 | $24.02 | $23.85 | $24.01 | $23.95 | 1,205,284 |
2023-12-13 | $23.59 | $23.83 | $23.58 | $23.79 | $23.73 | 1,060,751 |
2023-12-12 | $23.65 | $23.70 | $23.56 | $23.67 | $23.61 | 852,347 |
2023-12-11 | $23.55 | $23.67 | $23.52 | $23.64 | $23.58 | 1,575,723 |
2023-12-08 | $23.63 | $23.63 | $23.52 | $23.56 | $23.50 | 677,486 |
2023-12-07 | $23.64 | $23.70 | $23.57 | $23.67 | $23.61 | 475,125 |
2023-12-06 | $23.50 | $23.66 | $23.50 | $23.58 | $23.52 | 615,561 |
2023-12-05 | $23.59 | $23.65 | $23.51 | $23.53 | $23.47 | 629,073 |
2023-12-04 | $23.41 | $23.48 | $23.35 | $23.42 | $23.36 | 1,016,657 |
2023-12-01 | $23.26 | $23.47 | $23.26 | $23.43 | $23.43 | 991,105 |
2023-11-30 | $23.29 | $23.36 | $23.19 | $23.27 | $23.27 | 697,207 |
2023-11-29 | $23.26 | $23.35 | $23.16 | $23.34 | $23.34 | 865,721 |
2023-11-28 | $23.07 | $23.11 | $23.03 | $23.04 | $23.04 | 620,700 |
2023-11-27 | $23.03 | $23.08 | $22.96 | $23.08 | $23.08 | 1,212,177 |
2023-11-24 | $22.93 | $22.96 | $22.90 | $22.91 | $22.91 | 473,432 |
2023-11-22 | $22.98 | $23.04 | $22.90 | $23.00 | $23.00 | 879,537 |
2023-11-21 | $22.96 | $23.00 | $22.87 | $22.91 | $22.91 | 1,311,068 |
2023-11-20 | $22.79 | $22.92 | $22.79 | $22.92 | $22.92 | 874,048 |
2023-11-17 | $22.94 | $22.94 | $22.78 | $22.83 | $22.77 | 754,023 |
2023-11-16 | $22.80 | $22.89 | $22.80 | $22.80 | $22.74 | 957,255 |
2023-11-15 | $22.91 | $22.91 | $22.71 | $22.73 | $22.67 | 859,159 |
2023-11-14 | $22.89 | $22.90 | $22.74 | $22.81 | $22.75 | 1,375,544 |
2023-11-13 | $22.64 | $22.69 | $22.44 | $22.62 | $22.56 | 1,483,759 |
2023-11-10 | $22.61 | $22.63 | $22.50 | $22.57 | $22.51 | 1,031,963 |
2023-11-09 | $22.63 | $22.63 | $22.45 | $22.54 | $22.48 | 1,066,714 |
2023-11-08 | $22.53 | $22.64 | $22.49 | $22.62 | $22.56 | 808,330 |
2023-11-07 | $22.37 | $22.49 | $22.34 | $22.44 | $22.38 | 1,255,419 |
2023-11-06 | $22.21 | $22.29 | $22.16 | $22.24 | $22.18 | 973,690 |
2023-11-03 | $22.23 | $22.38 | $22.22 | $22.22 | $22.22 | 2,615,969 |
2023-11-02 | $21.91 | $22.13 | $21.91 | $22.10 | $22.10 | 1,246,620 |
2023-11-01 | $21.85 | $21.89 | $21.70 | $21.77 | $21.77 | 1,878,938 |
2023-10-31 | $21.75 | $21.78 | $21.69 | $21.74 | $21.74 | 684,660 |
2023-10-30 | $21.75 | $21.80 | $21.72 | $21.75 | $21.75 | 4,153,984 |
2023-10-27 | $21.83 | $21.84 | $21.72 | $21.73 | $21.73 | 676,125 |
2023-10-26 | $21.81 | $21.84 | $21.71 | $21.76 | $21.76 | 1,000,928 |
2023-10-25 | $21.78 | $21.82 | $21.74 | $21.75 | $21.75 | 819,079 |
2023-10-24 | $21.85 | $21.86 | $21.75 | $21.81 | $21.81 | 1,680,554 |
2023-10-23 | $21.77 | $21.84 | $21.74 | $21.75 | $21.75 | 1,773,775 |
2023-10-20 | $21.86 | $21.92 | $21.76 | $21.87 | $21.81 | 1,770,154 |
2023-10-19 | $21.88 | $22.00 | $21.77 | $21.82 | $21.76 | 3,288,109 |
2023-10-18 | $21.98 | $22.06 | $21.93 | $21.99 | $21.93 | 2,223,573 |
2023-10-17 | $22.04 | $22.08 | $21.92 | $22.01 | $22.01 | 6,798,963 |
2023-10-16 | $22.30 | $22.32 | $22.11 | $22.14 | $22.14 | 1,143,310 |
2023-10-13 | $22.36 | $22.39 | $22.32 | $22.33 | $22.33 | 480,340 |
2023-10-12 | $22.50 | $22.50 | $22.27 | $22.28 | $22.28 | 775,962 |
2023-10-11 | $22.35 | $22.45 | $22.33 | $22.40 | $22.40 | 951,626 |
2023-10-10 | $22.07 | $22.26 | $22.07 | $22.17 | $22.17 | 496,531 |
2023-10-09 | $21.97 | $22.17 | $21.97 | $22.10 | $22.10 | 593,403 |
2023-10-06 | $21.91 | $21.98 | $21.89 | $21.92 | $21.92 | 738,665 |
2023-10-05 | $22.09 | $22.14 | $22.05 | $22.08 | $22.08 | 702,414 |
2023-10-04 | $22.07 | $22.13 | $22.02 | $22.07 | $22.07 | 888,486 |
2023-10-03 | $22.05 | $22.11 | $21.92 | $22.03 | $22.03 | 1,656,912 |
2023-10-02 | $22.12 | $22.19 | $22.08 | $22.11 | $22.11 | 1,378,571 |
2023-09-29 | $22.15 | $22.27 | $22.15 | $22.16 | $22.16 | 748,172 |
2023-09-28 | $22.19 | $22.19 | $22.09 | $22.11 | $22.11 | 1,219,754 |
2023-09-27 | $22.34 | $22.35 | $22.21 | $22.21 | $22.21 | 950,460 |
2023-09-26 | $22.31 | $22.32 | $22.25 | $22.30 | $22.30 | 1,362,744 |
2023-09-25 | $22.45 | $22.45 | $22.30 | $22.31 | $22.31 | 665,747 |
2023-09-22 | $22.57 | $22.57 | $22.51 | $22.54 | $22.54 | 703,081 |
2023-09-21 | $22.61 | $22.61 | $22.47 | $22.52 | $22.52 | 594,865 |
2023-09-20 | $22.85 | $22.86 | $22.75 | $22.78 | $22.78 | 502,780 |
2023-09-19 | $22.85 | $22.88 | $22.80 | $22.80 | $22.80 | 352,687 |
2023-09-18 | $22.88 | $22.90 | $22.85 | $22.87 | $22.87 | 535,715 |
2023-09-15 | $22.90 | $22.94 | $22.87 | $22.88 | $22.83 | 549,808 |
2023-09-14 | $22.95 | $22.96 | $22.90 | $22.90 | $22.85 | 879,874 |
2023-09-13 | $22.94 | $23.00 | $22.93 | $22.99 | $22.94 | 530,455 |
2023-09-12 | $22.92 | $23.01 | $22.90 | $22.91 | $22.86 | 808,852 |
2023-09-11 | $22.99 | $22.99 | $22.93 | $22.95 | $22.90 | 344,053 |
2023-09-08 | $22.95 | $23.00 | $22.89 | $22.94 | $22.94 | 525,202 |
2023-09-07 | $22.94 | $22.96 | $22.85 | $22.93 | $22.93 | 345,502 |
2023-09-06 | $22.98 | $22.99 | $22.83 | $22.92 | $22.92 | 460,668 |
2023-09-05 | $23.01 | $23.02 | $22.93 | $22.96 | $22.96 | 642,515 |
2023-09-01 | $23.10 | $23.10 | $22.92 | $22.95 | $22.95 | 373,578 |
2023-08-31 | $23.04 | $23.09 | $23.03 | $23.05 | $23.05 | 365,996 |
2023-08-30 | $23.03 | $23.07 | $22.98 | $22.98 | $22.98 | 522,899 |
2023-08-29 | $22.95 | $23.05 | $22.94 | $22.99 | $22.99 | 1,360,303 |
2023-08-28 | $22.91 | $22.95 | $22.89 | $22.95 | $22.95 | 455,223 |
2023-08-25 | $22.97 | $22.97 | $22.87 | $22.90 | $22.90 | 689,515 |
2023-08-24 | $22.92 | $22.99 | $22.91 | $22.93 | $22.93 | 991,550 |
2023-08-23 | $22.93 | $23.00 | $22.93 | $22.97 | $22.97 | 455,789 |
2023-08-22 | $22.98 | $22.98 | $22.88 | $22.90 | $22.90 | 1,935,064 |
2023-08-21 | $23.02 | $23.02 | $22.92 | $22.97 | $22.97 | 508,679 |
2023-08-18 | $23.14 | $23.17 | $23.07 | $23.14 | $23.08 | 521,551 |
2023-08-17 | $23.22 | $23.30 | $23.11 | $23.15 | $23.09 | 1,082,579 |
2023-08-16 | $23.31 | $23.34 | $23.26 | $23.29 | $23.23 | 407,932 |
2023-08-15 | $23.30 | $23.36 | $23.29 | $23.30 | $23.24 | 359,908 |
2023-08-14 | $23.29 | $23.37 | $23.28 | $23.33 | $23.27 | 558,628 |
2023-08-11 | $23.35 | $23.35 | $23.25 | $23.28 | $23.28 | 575,011 |
2023-08-10 | $23.44 | $23.45 | $23.31 | $23.31 | $23.31 | 347,147 |
2023-08-09 | $23.28 | $23.45 | $23.28 | $23.43 | $23.43 | 350,021 |
2023-08-08 | $23.26 | $23.39 | $23.26 | $23.33 | $23.33 | 280,026 |
2023-08-07 | $23.24 | $23.30 | $23.23 | $23.27 | $23.27 | 397,941 |
2023-08-04 | $23.25 | $23.34 | $23.22 | $23.32 | $23.32 | 408,083 |
2023-08-03 | $23.26 | $23.26 | $23.19 | $23.20 | $23.20 | 501,523 |
2023-08-02 | $23.45 | $23.47 | $23.31 | $23.39 | $23.39 | 350,192 |
2023-08-01 | $23.51 | $23.54 | $23.47 | $23.51 | $23.51 | 429,566 |
2023-07-31 | $23.61 | $23.63 | $23.54 | $23.57 | $23.57 | 339,767 |
2023-07-28 | $23.64 | $23.66 | $23.55 | $23.61 | $23.61 | 554,521 |
2023-07-27 | $23.73 | $23.73 | $23.57 | $23.59 | $23.59 | 388,484 |
2023-07-26 | $23.70 | $23.78 | $23.69 | $23.75 | $23.75 | 484,494 |
2023-07-25 | $23.70 | $23.74 | $23.68 | $23.69 | $23.69 | 714,060 |
2023-07-24 | $23.81 | $23.81 | $23.74 | $23.75 | $23.75 | 570,003 |
2023-07-21 | $23.79 | $23.85 | $23.78 | $23.81 | $23.75 | 620,748 |
2023-07-20 | $23.80 | $23.81 | $23.72 | $23.79 | $23.73 | 470,363 |
2023-07-19 | $23.77 | $23.85 | $23.76 | $23.83 | $23.77 | 2,214,616 |
2023-07-18 | $23.71 | $23.79 | $23.68 | $23.77 | $23.71 | 389,005 |
2023-07-17 | $23.67 | $23.71 | $23.64 | $23.70 | $23.64 | 411,018 |
2023-07-14 | $23.66 | $23.69 | $23.62 | $23.65 | $23.59 | 370,647 |
2023-07-13 | $23.57 | $23.70 | $23.57 | $23.70 | $23.64 | 763,361 |
2023-07-12 | $23.52 | $23.59 | $23.51 | $23.54 | $23.48 | 821,009 |
2023-07-11 | $23.44 | $23.51 | $23.41 | $23.49 | $23.43 | 373,886 |
2023-07-10 | $23.37 | $23.45 | $23.37 | $23.41 | $23.35 | 405,852 |
2023-07-07 | $23.41 | $23.47 | $23.38 | $23.38 | $23.38 | 234,719 |
2023-07-06 | $23.48 | $23.51 | $23.36 | $23.46 | $23.46 | 1,001,601 |
2023-07-05 | $23.54 | $23.62 | $23.52 | $23.53 | $23.53 | 418,047 |
2023-07-03 | $23.56 | $23.60 | $23.53 | $23.53 | $23.53 | 284,207 |
2023-06-30 | $23.54 | $23.60 | $23.52 | $23.60 | $23.60 | 350,436 |
2023-06-29 | $23.63 | $23.64 | $23.48 | $23.52 | $23.52 | 546,984 |
2023-06-28 | $23.65 | $23.68 | $23.62 | $23.65 | $23.65 | 546,386 |
2023-06-27 | $23.64 | $23.69 | $23.60 | $23.60 | $23.60 | 445,130 |
2023-06-26 | $23.62 | $23.65 | $23.59 | $23.63 | $23.63 | 1,039,352 |
2023-06-23 | $23.67 | $23.68 | $23.60 | $23.62 | $23.62 | 1,070,682 |
2023-06-22 | $23.60 | $23.67 | $23.55 | $23.55 | $23.55 | 753,008 |
2023-06-21 | $23.60 | $23.68 | $23.54 | $23.62 | $23.62 | 1,649,722 |
2023-06-20 | $23.54 | $23.67 | $23.54 | $23.61 | $23.61 | 853,149 |
2023-06-16 | $23.59 | $23.65 | $23.54 | $23.63 | $23.63 | 510,839 |
2023-06-15 | $23.54 | $23.65 | $23.54 | $23.60 | $23.60 | 409,933 |
2023-06-14 | $23.55 | $23.59 | $23.50 | $23.56 | $23.56 | 672,221 |
2023-06-13 | $23.49 | $23.56 | $23.47 | $23.49 | $23.49 | 365,905 |
2023-06-12 | $23.50 | $23.55 | $23.45 | $23.52 | $23.52 | 233,101 |
2023-06-09 | $23.48 | $23.53 | $23.45 | $23.49 | $23.49 | 310,234 |
2023-06-08 | $23.47 | $23.55 | $23.47 | $23.55 | $23.55 | 267,217 |
2023-06-07 | $23.45 | $23.50 | $23.40 | $23.43 | $23.43 | 275,272 |
2023-06-06 | $23.51 | $23.53 | $23.47 | $23.53 | $23.53 | 272,409 |
2023-06-05 | $23.44 | $23.52 | $23.43 | $23.47 | $23.47 | 254,098 |
2023-06-02 | $23.45 | $23.48 | $23.38 | $23.47 | $23.47 | 414,401 |
2023-06-01 | $23.42 | $23.50 | $23.42 | $23.50 | $23.50 | 414,879 |
2023-05-31 | $23.33 | $23.42 | $23.32 | $23.36 | $23.36 | 518,850 |
2023-05-30 | $23.14 | $23.37 | $23.14 | $23.30 | $23.30 | 417,590 |
2023-05-26 | $23.14 | $23.20 | $23.10 | $23.20 | $23.20 | 370,123 |
2023-05-25 | $23.06 | $23.13 | $23.02 | $23.09 | $23.09 | 430,994 |
2023-05-24 | $23.04 | $23.05 | $23.01 | $23.03 | $23.03 | 595,316 |
2023-05-23 | $23.13 | $23.18 | $23.02 | $23.06 | $23.06 | 354,483 |
2023-05-22 | $23.24 | $23.24 | $23.07 | $23.15 | $23.15 | 544,810 |
2023-05-19 | $23.36 | $23.39 | $23.22 | $23.24 | $23.18 | 843,589 |
2023-05-18 | $23.53 | $23.53 | $23.37 | $23.38 | $23.32 | 486,676 |
2023-05-17 | $23.59 | $23.62 | $23.50 | $23.54 | $23.48 | 211,224 |
2023-05-16 | $23.64 | $23.66 | $23.57 | $23.57 | $23.51 | 286,909 |
2023-05-15 | $23.67 | $23.68 | $23.58 | $23.62 | $23.56 | 655,358 |
2023-05-12 | $23.73 | $23.76 | $23.68 | $23.68 | $23.68 | 370,574 |
2023-05-11 | $23.78 | $23.78 | $23.70 | $23.70 | $23.70 | 333,718 |
2023-05-10 | $23.71 | $23.76 | $23.68 | $23.69 | $23.69 | 346,734 |
2023-05-09 | $23.66 | $23.70 | $23.65 | $23.66 | $23.66 | 346,491 |
2023-05-08 | $23.67 | $23.72 | $23.62 | $23.63 | $23.63 | 483,092 |
2023-05-05 | $23.70 | $23.74 | $23.66 | $23.68 | $23.68 | 287,067 |
2023-05-04 | $23.65 | $23.74 | $23.65 | $23.70 | $23.70 | 473,663 |
2023-05-03 | $23.61 | $23.66 | $23.56 | $23.63 | $23.63 | 824,095 |
2023-05-02 | $23.54 | $23.59 | $23.49 | $23.57 | $23.57 | 638,178 |
2023-05-01 | $23.55 | $23.60 | $23.41 | $23.41 | $23.41 | 1,201,756 |
2023-04-28 | $23.63 | $23.70 | $23.60 | $23.70 | $23.70 | 428,969 |
2023-04-27 | $23.62 | $23.65 | $23.59 | $23.62 | $23.62 | 347,729 |
2023-04-26 | $23.65 | $23.72 | $23.61 | $23.64 | $23.64 | 474,163 |
2023-04-25 | $23.64 | $23.74 | $23.60 | $23.71 | $23.71 | 473,142 |
2023-04-24 | $23.48 | $23.66 | $23.48 | $23.61 | $23.61 | 315,663 |
2023-04-21 | $23.61 | $23.68 | $23.53 | $23.53 | $23.47 | 320,104 |
2023-04-20 | $23.49 | $23.62 | $23.49 | $23.58 | $23.52 | 371,965 |
2023-04-19 | $23.55 | $23.57 | $23.48 | $23.51 | $23.45 | 350,995 |
2023-04-18 | $23.75 | $23.75 | $23.55 | $23.63 | $23.57 | 620,990 |
2023-04-17 | $23.88 | $23.94 | $23.77 | $23.82 | $23.76 | 484,592 |
2023-04-14 | $24.05 | $24.05 | $23.88 | $23.88 | $23.82 | 364,191 |
2023-04-13 | $24.06 | $24.09 | $24.02 | $24.05 | $24.05 | 375,038 |
2023-04-12 | $24.03 | $24.11 | $23.98 | $24.11 | $24.11 | 357,941 |
2023-04-11 | $23.98 | $24.02 | $23.94 | $24.02 | $24.02 | 310,382 |
2023-04-10 | $23.96 | $23.97 | $23.90 | $23.94 | $23.94 | 362,817 |
2023-04-06 | $23.94 | $24.00 | $23.92 | $23.98 | $23.98 | 276,295 |
2023-04-05 | $23.91 | $23.98 | $23.90 | $23.96 | $23.96 | 783,775 |
2023-04-04 | $23.71 | $23.87 | $23.68 | $23.81 | $23.81 | 410,753 |
2023-04-03 | $23.65 | $23.78 | $23.64 | $23.77 | $23.77 | 375,149 |
2023-03-31 | $23.62 | $23.75 | $23.61 | $23.68 | $23.68 | 386,933 |
2023-03-30 | $23.57 | $23.68 | $23.55 | $23.64 | $23.64 | 348,005 |
2023-03-29 | $23.54 | $23.61 | $23.52 | $23.57 | $23.57 | 263,866 |
2023-03-28 | $23.51 | $23.56 | $23.51 | $23.54 | $23.54 | 264,205 |
2023-03-27 | $23.53 | $23.55 | $23.47 | $23.54 | $23.54 | 319,435 |
2023-03-24 | $23.52 | $23.59 | $23.46 | $23.59 | $23.59 | 346,054 |
2023-03-23 | $23.42 | $23.50 | $23.40 | $23.46 | $23.46 | 275,620 |
2023-03-22 | $23.32 | $23.43 | $23.27 | $23.39 | $23.39 | 546,219 |
2023-03-21 | $23.37 | $23.37 | $23.24 | $23.31 | $23.31 | 290,155 |
2023-03-20 | $23.43 | $23.48 | $23.32 | $23.39 | $23.39 | 453,784 |
2023-03-17 | $23.56 | $23.61 | $23.52 | $23.57 | $23.51 | 236,710 |
2023-03-16 | $23.50 | $23.55 | $23.42 | $23.45 | $23.39 | 450,143 |
2023-03-15 | $23.52 | $23.64 | $23.43 | $23.51 | $23.45 | 484,598 |
2023-03-14 | $23.42 | $23.42 | $23.29 | $23.34 | $23.28 | 378,729 |
2023-03-13 | $23.43 | $23.52 | $23.40 | $23.45 | $23.39 | 447,149 |
2023-03-10 | $23.27 | $23.41 | $23.27 | $23.30 | $23.24 | 697,233 |
2023-03-09 | $23.12 | $23.22 | $23.12 | $23.15 | $23.09 | 327,409 |
2023-03-08 | $23.10 | $23.14 | $23.06 | $23.12 | $23.06 | 312,172 |
2023-03-07 | $23.07 | $23.15 | $23.04 | $23.09 | $23.03 | 454,710 |
2023-03-06 | $23.04 | $23.11 | $23.02 | $23.05 | $22.99 | 283,834 |
2023-03-03 | $23.01 | $23.09 | $23.00 | $23.06 | $23.00 | 617,229 |
2023-03-02 | $22.99 | $23.05 | $22.94 | $22.96 | $22.96 | 853,015 |
2023-03-01 | $23.08 | $23.12 | $23.04 | $23.08 | $23.08 | 656,403 |
2023-02-28 | $23.11 | $23.14 | $23.07 | $23.12 | $23.12 | 359,361 |
2023-02-27 | $23.09 | $23.14 | $23.06 | $23.14 | $23.14 | 272,057 |
2023-02-24 | $23.06 | $23.08 | $22.98 | $23.04 | $23.04 | 502,616 |
2023-02-23 | $23.02 | $23.13 | $23.01 | $23.08 | $23.08 | 381,107 |
2023-02-22 | $23.02 | $23.09 | $22.98 | $23.03 | $23.03 | 756,851 |
2023-02-21 | $23.06 | $23.08 | $22.96 | $23.03 | $23.03 | 492,359 |
2023-02-17 | $23.30 | $23.30 | $23.16 | $23.16 | $23.10 | 379,493 |
2023-02-16 | $23.50 | $23.50 | $23.29 | $23.32 | $23.26 | 478,475 |
2023-02-15 | $23.61 | $23.62 | $23.45 | $23.50 | $23.44 | 432,172 |
2023-02-14 | $23.66 | $23.70 | $23.61 | $23.68 | $23.62 | 403,717 |
2023-02-13 | $23.73 | $23.76 | $23.69 | $23.72 | $23.66 | 435,051 |
2023-02-10 | $23.75 | $23.77 | $23.69 | $23.69 | $23.69 | 391,447 |
2023-02-09 | $23.79 | $23.83 | $23.74 | $23.76 | $23.76 | 334,819 |
2023-02-08 | $23.80 | $23.83 | $23.73 | $23.82 | $23.82 | 609,820 |
2023-02-07 | $23.81 | $23.82 | $23.75 | $23.75 | $23.75 | 603,512 |
2023-02-06 | $23.90 | $23.90 | $23.76 | $23.77 | $23.77 | 1,227,154 |
2023-02-03 | $23.99 | $24.00 | $23.90 | $23.91 | $23.91 | 888,515 |
2023-02-02 | $24.06 | $24.14 | $24.06 | $24.09 | $24.09 | 1,032,881 |
2023-02-01 | $23.91 | $24.09 | $23.88 | $24.04 | $24.04 | 1,196,701 |
2023-01-31 | $23.86 | $23.90 | $23.83 | $23.85 | $23.85 | 580,555 |
2023-01-30 | $23.87 | $23.93 | $23.85 | $23.86 | $23.86 | 989,143 |
2023-01-27 | $23.87 | $23.94 | $23.81 | $23.90 | $23.90 | 670,800 |
2023-01-26 | $23.91 | $23.97 | $23.89 | $23.96 | $23.96 | 383,170 |
2023-01-25 | $23.87 | $23.96 | $23.87 | $23.91 | $23.91 | 450,886 |
2023-01-24 | $23.87 | $23.90 | $23.80 | $23.89 | $23.89 | 743,568 |
2023-01-23 | $23.92 | $23.94 | $23.84 | $23.84 | $23.84 | 1,651,845 |
2023-01-20 | $23.99 | $24.03 | $23.96 | $23.99 | $23.93 | 889,689 |
2023-01-19 | $23.98 | $24.13 | $23.95 | $24.07 | $24.01 | 1,267,815 |
2023-01-18 | $23.90 | $24.06 | $23.90 | $24.03 | $23.97 | 3,811,470 |
2023-01-17 | $23.75 | $23.89 | $23.75 | $23.79 | $23.73 | 1,594,226 |
2023-01-13 | $23.76 | $23.87 | $23.75 | $23.80 | $23.74 | 946,971 |
2023-01-12 | $23.74 | $23.84 | $23.69 | $23.83 | $23.77 | 958,511 |
2023-01-11 | $23.57 | $23.73 | $23.55 | $23.69 | $23.63 | 817,937 |
2023-01-10 | $23.56 | $23.61 | $23.50 | $23.50 | $23.44 | 474,813 |
2023-01-09 | $23.50 | $23.60 | $23.44 | $23.55 | $23.49 | 1,050,570 |
2023-01-06 | $23.28 | $23.51 | $23.25 | $23.49 | $23.43 | 1,317,640 |
2023-01-05 | $23.27 | $23.37 | $23.21 | $23.35 | $23.29 | 685,099 |
2023-01-04 | $23.25 | $23.35 | $23.21 | $23.31 | $23.25 | 758,357 |
2023-01-03 | $23.07 | $23.17 | $23.02 | $23.13 | $23.08 | 1,382,676 |
2022-12-30 | $22.96 | $23.02 | $22.94 | $22.94 | $22.94 | 1,157,965 |
2022-12-29 | $22.99 | $23.04 | $22.94 | $23.00 | $23.00 | 1,342,841 |
2022-12-28 | $23.07 | $23.11 | $22.93 | $22.93 | $22.93 | 1,151,882 |
2022-12-27 | $23.09 | $23.14 | $22.99 | $23.01 | $23.01 | 1,004,046 |
2022-12-23 | $23.13 | $23.21 | $23.05 | $23.19 | $23.19 | 1,043,324 |
2022-12-22 | $23.13 | $23.21 | $23.11 | $23.11 | $23.11 | 1,064,635 |
2022-12-21 | $23.18 | $23.22 | $23.09 | $23.15 | $23.15 | 1,067,665 |
2022-12-20 | $23.27 | $23.31 | $23.11 | $23.11 | $23.11 | 1,058,687 |
2022-12-19 | $23.35 | $23.36 | $23.24 | $23.30 | $23.30 | 2,355,559 |
2022-12-16 | $23.42 | $23.47 | $23.31 | $23.47 | $23.41 | 1,755,699 |
2022-12-15 | $23.50 | $23.55 | $23.37 | $23.38 | $23.38 | 2,318,761 |
2022-12-14 | $23.54 | $23.55 | $23.42 | $23.47 | $23.47 | 1,634,888 |
2022-12-13 | $23.50 | $23.59 | $23.46 | $23.55 | $23.55 | 1,255,178 |
2022-12-12 | $23.40 | $23.42 | $23.33 | $23.40 | $23.40 | 1,755,304 |
2022-12-09 | $23.35 | $23.44 | $23.33 | $23.33 | $23.33 | 1,584,351 |
2022-12-08 | $23.39 | $23.46 | $23.37 | $23.37 | $23.37 | 1,596,659 |
2022-12-07 | $23.34 | $23.45 | $23.33 | $23.41 | $23.41 | 978,719 |
2022-12-06 | $23.34 | $23.40 | $23.34 | $23.34 | $23.34 | 964,416 |
2022-12-05 | $23.29 | $23.39 | $23.29 | $23.32 | $23.32 | 1,224,626 |
2022-12-02 | $23.30 | $23.39 | $23.25 | $23.30 | $23.30 | 1,087,921 |
2022-12-01 | $23.23 | $23.42 | $23.21 | $23.38 | $23.38 | 2,083,205 |
2022-11-30 | $23.19 | $23.23 | $23.10 | $23.18 | $23.18 | 784,377 |
2022-11-29 | $23.05 | $23.19 | $23.02 | $23.11 | $23.11 | 896,681 |
2022-11-28 | $22.97 | $23.07 | $22.95 | $23.02 | $23.02 | 1,174,914 |
2022-11-25 | $22.98 | $23.04 | $22.94 | $22.97 | $22.97 | 825,578 |
2022-11-23 | $22.91 | $23.04 | $22.91 | $23.02 | $23.02 | 660,225 |
2022-11-22 | $22.83 | $22.89 | $22.82 | $22.84 | $22.84 | 758,848 |
2022-11-21 | $22.86 | $22.87 | $22.78 | $22.85 | $22.85 | 1,348,434 |
2022-11-18 | $22.85 | $22.92 | $22.74 | $22.87 | $22.87 | 1,429,933 |
2022-11-17 | $22.80 | $22.91 | $22.72 | $22.80 | $22.80 | 2,998,439 |
2022-11-16 | $22.60 | $22.79 | $22.59 | $22.72 | $22.72 | 787,175 |
2022-11-15 | $22.41 | $22.60 | $22.40 | $22.54 | $22.54 | 873,526 |
2022-11-14 | $22.42 | $22.45 | $22.29 | $22.29 | $22.29 | 1,158,320 |
2022-11-11 | $22.34 | $22.48 | $22.32 | $22.48 | $22.48 | 883,833 |
2022-11-10 | $22.19 | $22.39 | $22.17 | $22.32 | $22.32 | 1,708,762 |
2022-11-09 | $21.89 | $21.96 | $21.89 | $21.89 | $21.89 | 1,463,281 |
2022-11-08 | $21.84 | $21.95 | $21.81 | $21.88 | $21.88 | 2,423,354 |
2022-11-07 | $21.83 | $21.87 | $21.77 | $21.77 | $21.77 | 1,112,826 |
2022-11-04 | $21.80 | $21.88 | $21.76 | $21.81 | $21.81 | 1,201,968 |
2022-11-03 | $21.84 | $21.91 | $21.77 | $21.79 | $21.79 | 958,928 |
2022-11-02 | $21.86 | $22.06 | $21.85 | $21.94 | $21.94 | 939,301 |
2022-11-01 | $21.86 | $21.95 | $21.81 | $21.88 | $21.88 | 968,870 |
2022-10-31 | $21.77 | $21.79 | $21.70 | $21.77 | $21.77 | 1,225,837 |
2022-10-28 | $21.68 | $21.76 | $21.66 | $21.75 | $21.75 | 1,101,159 |
2022-10-27 | $21.69 | $21.77 | $21.68 | $21.71 | $21.71 | 823,175 |
2022-10-26 | $21.72 | $21.78 | $21.65 | $21.69 | $21.69 | 888,750 |
2022-10-25 | $21.83 | $21.86 | $21.69 | $21.69 | $21.69 | 934,435 |
2022-10-24 | $21.89 | $21.91 | $21.74 | $21.79 | $21.79 | 2,245,701 |
2022-10-21 | $22.13 | $22.17 | $22.03 | $22.09 | $22.04 | 1,297,506 |
2022-10-20 | $22.34 | $22.36 | $22.20 | $22.22 | $22.17 | 1,353,846 |
2022-10-19 | $22.38 | $22.44 | $22.36 | $22.37 | $22.32 | 1,059,458 |
2022-10-18 | $22.56 | $22.56 | $22.42 | $22.46 | $22.41 | 914,090 |
2022-10-17 | $22.48 | $22.55 | $22.47 | $22.48 | $22.43 | 1,156,873 |
2022-10-14 | $22.45 | $22.45 | $22.34 | $22.41 | $22.36 | 1,215,809 |
2022-10-13 | $22.35 | $22.43 | $22.24 | $22.38 | $22.33 | 1,773,062 |
2022-10-12 | $22.56 | $22.59 | $22.51 | $22.51 | $22.46 | 983,076 |
2022-10-11 | $22.42 | $22.55 | $22.42 | $22.46 | $22.41 | 3,978,278 |
2022-10-10 | $22.50 | $22.50 | $22.36 | $22.44 | $22.39 | 1,624,354 |
2022-10-07 | $22.47 | $22.59 | $22.45 | $22.53 | $22.48 | 1,843,655 |
2022-10-06 | $22.51 | $22.57 | $22.49 | $22.52 | $22.47 | 870,493 |
2022-10-05 | $22.47 | $22.58 | $22.38 | $22.54 | $22.49 | 3,079,980 |
2022-10-04 | $22.42 | $22.57 | $22.42 | $22.45 | $22.40 | 1,206,679 |
2022-10-03 | $22.15 | $22.31 | $22.15 | $22.25 | $22.20 | 2,058,722 |
2022-09-30 | $22.09 | $22.13 | $22.06 | $22.08 | $22.03 | 639,824 |
2022-09-29 | $22.12 | $22.18 | $22.07 | $22.12 | $22.07 | 761,525 |
2022-09-28 | $22.21 | $22.21 | $22.11 | $22.21 | $22.16 | 1,071,530 |
2022-09-27 | $22.21 | $22.25 | $22.08 | $22.13 | $22.08 | 1,328,849 |
2022-09-26 | $22.33 | $22.40 | $22.25 | $22.25 | $22.20 | 1,032,656 |
2022-09-23 | $22.47 | $22.49 | $22.37 | $22.41 | $22.41 | 884,064 |
2022-09-22 | $22.55 | $22.58 | $22.45 | $22.45 | $22.45 | 1,023,399 |
2022-09-21 | $22.62 | $22.67 | $22.54 | $22.62 | $22.62 | 480,210 |
2022-09-20 | $22.68 | $22.75 | $22.51 | $22.55 | $22.55 | 723,868 |
2022-09-19 | $22.76 | $22.83 | $22.74 | $22.74 | $22.74 | 878,842 |
2022-09-16 | $22.83 | $22.87 | $22.79 | $22.79 | $22.74 | 462,592 |
2022-09-15 | $22.89 | $22.91 | $22.83 | $22.84 | $22.79 | 633,830 |
2022-09-14 | $22.90 | $22.98 | $22.84 | $22.91 | $22.86 | 632,017 |
2022-09-13 | $23.00 | $23.03 | $22.91 | $22.91 | $22.91 | 626,590 |
2022-09-12 | $23.00 | $23.13 | $22.96 | $23.06 | $23.06 | 1,075,324 |
2022-09-09 | $22.97 | $23.03 | $22.94 | $22.94 | $22.94 | 460,809 |
2022-09-08 | $22.98 | $23.01 | $22.97 | $22.98 | $22.98 | 337,437 |
2022-09-07 | $23.02 | $23.06 | $22.95 | $23.06 | $23.06 | 731,846 |
2022-09-06 | $23.12 | $23.12 | $22.99 | $23.07 | $23.07 | 797,746 |
2022-09-02 | $23.08 | $23.18 | $23.08 | $23.12 | $23.12 | 536,747 |
2022-09-01 | $23.11 | $23.12 | $22.98 | $23.09 | $23.09 | 808,818 |
2022-08-31 | $23.24 | $23.30 | $23.22 | $23.27 | $23.27 | 480,331 |
2022-08-30 | $23.36 | $23.36 | $23.22 | $23.31 | $23.31 | 637,943 |
2022-08-29 | $23.39 | $23.46 | $23.27 | $23.31 | $23.31 | 883,093 |
2022-08-26 | $23.46 | $23.49 | $23.39 | $23.45 | $23.45 | 652,020 |
2022-08-25 | $23.56 | $23.57 | $23.45 | $23.51 | $23.51 | 637,565 |
2022-08-24 | $23.61 | $23.62 | $23.50 | $23.55 | $23.55 | 825,225 |
2022-08-23 | $23.63 | $23.67 | $23.56 | $23.60 | $23.60 | 561,929 |
2022-08-22 | $23.64 | $23.70 | $23.58 | $23.66 | $23.66 | 919,903 |
2022-08-19 | $23.81 | $23.81 | $23.70 | $23.70 | $23.70 | 669,037 |
2022-08-18 | $23.89 | $23.95 | $23.87 | $23.92 | $23.92 | 397,144 |
2022-08-17 | $23.98 | $24.02 | $23.80 | $23.87 | $23.87 | 591,440 |
2022-08-16 | $24.16 | $24.16 | $24.02 | $24.07 | $24.07 | 655,874 |
2022-08-15 | $24.13 | $24.19 | $24.11 | $24.15 | $24.15 | 649,215 |
2022-08-12 | $24.14 | $24.17 | $24.10 | $24.14 | $24.14 | 453,776 |
2022-08-11 | $24.15 | $24.17 | $24.05 | $24.06 | $24.06 | 464,968 |
2022-08-10 | $24.18 | $24.24 | $24.13 | $24.18 | $24.18 | 607,409 |
2022-08-09 | $24.10 | $24.16 | $24.04 | $24.15 | $24.15 | 506,620 |
2022-08-08 | $24.14 | $24.18 | $24.08 | $24.08 | $24.08 | 504,617 |
2022-08-05 | $24.22 | $24.22 | $24.05 | $24.09 | $24.09 | 405,437 |
2022-08-04 | $24.28 | $24.32 | $24.25 | $24.28 | $24.28 | 319,574 |
2022-08-03 | $24.26 | $24.31 | $24.18 | $24.28 | $24.28 | 437,414 |
2022-08-02 | $24.30 | $24.35 | $24.20 | $24.20 | $24.20 | 652,368 |
2022-08-01 | $24.19 | $24.28 | $24.17 | $24.22 | $24.22 | 761,733 |
2022-07-29 | $24.19 | $24.24 | $24.14 | $24.19 | $24.19 | 678,204 |
2022-07-28 | $24.08 | $24.18 | $24.03 | $24.11 | $24.11 | 674,441 |
2022-07-27 | $23.96 | $24.08 | $23.96 | $24.04 | $24.04 | 610,609 |
2022-07-26 | $23.97 | $24.00 | $23.93 | $23.93 | $23.93 | 608,367 |
2022-07-25 | $23.92 | $23.95 | $23.84 | $23.86 | $23.86 | 803,231 |
2022-07-22 | $23.93 | $24.02 | $23.89 | $24.01 | $24.01 | 809,087 |
2022-07-21 | $23.90 | $23.90 | $23.80 | $23.85 | $23.85 | 412,602 |
2022-07-20 | $23.91 | $23.91 | $23.81 | $23.81 | $23.81 | 657,026 |
2022-07-19 | $23.80 | $23.87 | $23.76 | $23.80 | $23.80 | 720,850 |
2022-07-18 | $23.85 | $23.86 | $23.77 | $23.77 | $23.77 | 885,583 |
2022-07-15 | $23.84 | $23.98 | $23.84 | $23.92 | $23.87 | 728,562 |
2022-07-14 | $23.80 | $23.94 | $23.69 | $23.86 | $23.81 | 745,670 |
2022-07-13 | $23.80 | $23.89 | $23.69 | $23.84 | $23.79 | 1,413,489 |
2022-07-12 | $23.91 | $23.91 | $23.80 | $23.80 | $23.75 | 2,224,809 |
2022-07-11 | $23.82 | $23.87 | $23.79 | $23.85 | $23.80 | 696,441 |
2022-07-08 | $23.78 | $23.79 | $23.69 | $23.70 | $23.65 | 527,683 |
2022-07-07 | $23.83 | $23.83 | $23.75 | $23.76 | $23.70 | 725,220 |
2022-07-06 | $23.84 | $23.84 | $23.74 | $23.78 | $23.73 | 416,192 |
2022-07-05 | $23.67 | $23.80 | $23.67 | $23.74 | $23.69 | 1,182,661 |
2022-07-01 | $23.58 | $23.78 | $23.53 | $23.60 | $23.55 | 811,736 |
2022-06-30 | $23.48 | $23.58 | $23.44 | $23.44 | $23.39 | 1,276,139 |
2022-06-29 | $23.18 | $23.35 | $23.18 | $23.28 | $23.23 | 894,085 |
2022-06-28 | $23.26 | $23.26 | $23.16 | $23.18 | $23.13 | 759,259 |
2022-06-27 | $23.25 | $23.33 | $23.21 | $23.29 | $23.24 | 1,176,871 |
2022-06-24 | $23.21 | $23.30 | $23.16 | $23.26 | $23.21 | 1,295,460 |
2022-06-23 | $23.12 | $23.28 | $23.10 | $23.24 | $23.19 | 1,111,446 |
2022-06-22 | $22.98 | $23.17 | $22.96 | $23.06 | $23.01 | 1,538,044 |
2022-06-21 | $23.02 | $23.04 | $22.81 | $22.84 | $22.79 | 1,592,072 |
2022-06-17 | $23.02 | $23.14 | $22.97 | $23.08 | $22.98 | 1,047,678 |
2022-06-16 | $22.98 | $23.07 | $22.90 | $23.03 | $22.93 | 1,062,412 |
2022-06-15 | $23.09 | $23.14 | $22.96 | $22.99 | $22.89 | 1,094,769 |
2022-06-14 | $23.03 | $23.10 | $22.98 | $23.02 | $22.92 | 1,175,278 |
2022-06-13 | $23.37 | $23.38 | $22.78 | $23.12 | $23.02 | 2,349,019 |
2022-06-10 | $23.76 | $23.76 | $23.59 | $23.59 | $23.49 | 1,188,819 |
2022-06-09 | $23.90 | $23.95 | $23.81 | $23.83 | $23.73 | 1,232,862 |
2022-06-08 | $24.09 | $24.09 | $23.96 | $23.98 | $23.88 | 618,590 |
2022-06-07 | $24.12 | $24.23 | $24.07 | $24.07 | $23.97 | 929,703 |
2022-06-06 | $24.09 | $24.23 | $24.09 | $24.12 | $24.02 | 1,304,541 |
2022-06-03 | $24.20 | $24.23 | $24.11 | $24.21 | $24.10 | 1,074,230 |
2022-06-02 | $24.19 | $24.24 | $24.17 | $24.21 | $24.10 | 1,221,363 |
2022-06-01 | $24.19 | $24.30 | $24.09 | $24.16 | $24.05 | 538,796 |
2022-05-31 | $24.20 | $24.23 | $24.15 | $24.18 | $24.07 | 1,064,411 |
2022-05-27 | $24.21 | $24.28 | $24.13 | $24.18 | $24.07 | 1,152,825 |
2022-05-26 | $23.99 | $24.10 | $23.99 | $24.04 | $23.94 | 1,139,465 |
2022-05-25 | $23.83 | $23.93 | $23.83 | $23.88 | $23.78 | 1,053,259 |
2022-05-24 | $23.46 | $23.67 | $23.46 | $23.61 | $23.51 | 987,775 |
2022-05-23 | $23.25 | $23.41 | $23.25 | $23.35 | $23.25 | 1,565,774 |
2022-05-20 | $23.11 | $23.30 | $23.11 | $23.24 | $23.09 | 1,230,854 |
2022-05-19 | $23.03 | $23.16 | $23.03 | $23.14 | $22.99 | 1,639,855 |
2022-05-18 | $23.10 | $23.11 | $22.98 | $23.05 | $22.90 | 937,536 |
2022-05-17 | $23.16 | $23.19 | $23.04 | $23.04 | $22.89 | 970,285 |
2022-05-16 | $23.19 | $23.25 | $23.19 | $23.23 | $23.08 | 900,906 |
2022-05-13 | $23.26 | $23.32 | $23.14 | $23.15 | $23.00 | 1,589,536 |
2022-05-12 | $23.32 | $23.37 | $23.25 | $23.28 | $23.13 | 2,054,086 |
2022-05-11 | $23.38 | $23.40 | $23.30 | $23.33 | $23.18 | 1,399,192 |
2022-05-10 | $23.48 | $23.48 | $23.39 | $23.43 | $23.28 | 881,811 |
2022-05-09 | $23.51 | $23.53 | $23.43 | $23.44 | $23.29 | 1,209,279 |
2022-05-06 | $23.54 | $23.62 | $23.50 | $23.55 | $23.40 | 926,529 |
2022-05-05 | $23.67 | $23.68 | $23.52 | $23.63 | $23.48 | 1,337,724 |
2022-05-04 | $23.69 | $23.79 | $23.62 | $23.66 | $23.51 | 1,458,041 |
2022-05-03 | $23.78 | $23.82 | $23.68 | $23.74 | $23.59 | 943,755 |
2022-05-02 | $23.73 | $23.79 | $23.70 | $23.76 | $23.61 | 1,493,639 |
2022-04-29 | $23.83 | $23.84 | $23.75 | $23.76 | $23.61 | 1,011,594 |
2022-04-28 | $23.89 | $23.89 | $23.80 | $23.86 | $23.71 | 994,541 |
2022-04-27 | $23.87 | $23.92 | $23.85 | $23.90 | $23.74 | 778,355 |
2022-04-26 | $23.93 | $23.94 | $23.86 | $23.94 | $23.78 | 615,441 |
2022-04-25 | $23.94 | $23.99 | $23.87 | $23.91 | $23.75 | 1,246,594 |
2022-04-22 | $23.96 | $23.99 | $23.88 | $23.89 | $23.73 | 732,715 |
2022-04-21 | $24.05 | $24.06 | $23.94 | $23.98 | $23.82 | 710,670 |
2022-04-20 | $24.07 | $24.09 | $24.01 | $24.06 | $23.90 | 1,038,668 |
2022-04-19 | $24.18 | $24.20 | $24.00 | $24.05 | $23.89 | 918,839 |
2022-04-18 | $24.22 | $24.30 | $24.19 | $24.30 | $24.14 | 1,026,015 |
2022-04-14 | $24.42 | $24.44 | $24.26 | $24.26 | $24.05 | 898,190 |
2022-04-13 | $24.41 | $24.48 | $24.39 | $24.39 | $24.18 | 732,381 |
2022-04-12 | $24.49 | $24.51 | $24.39 | $24.43 | $24.22 | 624,122 |
2022-04-11 | $24.60 | $24.60 | $24.44 | $24.50 | $24.29 | 1,256,359 |
2022-04-08 | $24.55 | $24.62 | $24.54 | $24.58 | $24.37 | 825,105 |
2022-04-07 | $24.72 | $24.72 | $24.59 | $24.59 | $24.38 | 628,343 |
2022-04-06 | $24.70 | $24.79 | $24.67 | $24.71 | $24.50 | 730,388 |
2022-04-05 | $24.86 | $24.90 | $24.75 | $24.75 | $24.54 | 1,091,681 |
2022-04-04 | $24.89 | $24.94 | $24.89 | $24.92 | $24.71 | 1,345,521 |
2022-04-01 | $24.84 | $24.92 | $24.84 | $24.92 | $24.71 | 1,068,892 |
2022-03-31 | $24.92 | $24.95 | $24.85 | $24.93 | $24.72 | 1,469,065 |
2022-03-30 | $24.82 | $24.89 | $24.76 | $24.89 | $24.68 | 579,840 |
2022-03-29 | $24.80 | $24.87 | $24.75 | $24.80 | $24.59 | 1,386,341 |
2022-03-28 | $24.88 | $24.89 | $24.79 | $24.83 | $24.62 | 1,021,115 |
2022-03-25 | $24.89 | $24.94 | $24.80 | $24.84 | $24.63 | 451,130 |
2022-03-24 | $25.00 | $25.01 | $24.92 | $24.92 | $24.71 | 350,296 |
2022-03-23 | $25.13 | $25.13 | $24.99 | $25.07 | $24.86 | 776,635 |
2022-03-22 | $25.15 | $25.18 | $25.05 | $25.07 | $24.86 | 645,975 |
2022-03-21 | $25.27 | $25.27 | $25.16 | $25.17 | $24.96 | 558,585 |
2022-03-18 | $25.30 | $25.38 | $25.30 | $25.38 | $25.11 | 302,592 |
2022-03-17 | $25.27 | $25.36 | $25.27 | $25.31 | $25.04 | 668,973 |
2022-03-16 | $25.21 | $25.30 | $25.17 | $25.25 | $24.99 | 993,782 |
2022-03-15 | $25.20 | $25.26 | $25.12 | $25.22 | $24.96 | 754,411 |
2022-03-14 | $25.38 | $25.42 | $25.13 | $25.21 | $24.95 | 735,102 |
2022-03-11 | $25.54 | $25.56 | $25.45 | $25.48 | $25.21 | 390,875 |
2022-03-10 | $25.60 | $25.63 | $25.50 | $25.50 | $25.23 | 430,246 |
2022-03-09 | $25.67 | $25.67 | $25.61 | $25.65 | $25.38 | 494,147 |
2022-03-08 | $25.68 | $25.73 | $25.62 | $25.69 | $25.42 | 579,359 |
2022-03-07 | $25.81 | $25.85 | $25.77 | $25.77 | $25.50 | 546,762 |
2022-03-04 | $25.87 | $25.88 | $25.79 | $25.83 | $25.56 | 608,705 |
2022-03-03 | $25.94 | $25.98 | $25.87 | $25.91 | $25.64 | 482,367 |
2022-03-02 | $26.08 | $26.08 | $25.94 | $25.94 | $25.67 | 485,419 |
2022-03-01 | $25.96 | $26.05 | $25.96 | $26.04 | $25.77 | 611,321 |
2022-02-28 | $25.96 | $25.99 | $25.93 | $25.95 | $25.68 | 341,958 |
2022-02-25 | $25.95 | $26.00 | $25.88 | $25.90 | $25.63 | 527,910 |
2022-02-24 | $25.95 | $26.03 | $25.82 | $25.95 | $25.68 | 1,007,056 |
2022-02-23 | $25.89 | $25.92 | $25.85 | $25.88 | $25.61 | 2,969,414 |
2022-02-22 | $25.90 | $25.93 | $25.87 | $25.90 | $25.63 | 364,278 |
2022-02-18 | $25.98 | $25.98 | $25.91 | $25.97 | $25.65 | 271,401 |
2022-02-17 | $25.86 | $25.93 | $25.83 | $25.93 | $25.61 | 309,182 |
2022-02-16 | $25.80 | $25.87 | $25.78 | $25.84 | $25.52 | 755,444 |
2022-02-15 | $25.85 | $25.90 | $25.77 | $25.84 | $25.52 | 592,397 |
2022-02-14 | $25.96 | $25.99 | $25.90 | $25.97 | $25.65 | 609,722 |
2022-02-11 | $26.05 | $26.07 | $25.94 | $25.99 | $25.67 | 713,956 |
2022-02-10 | $26.14 | $26.19 | $26.03 | $26.07 | $25.75 | 351,003 |
2022-02-09 | $26.23 | $26.26 | $26.21 | $26.26 | $25.93 | 297,467 |
2022-02-08 | $26.35 | $26.35 | $26.23 | $26.28 | $25.95 | 422,040 |
2022-02-07 | $26.32 | $26.37 | $26.31 | $26.37 | $26.04 | 296,103 |
2022-02-04 | $26.41 | $26.41 | $26.32 | $26.37 | $26.04 | 389,014 |
2022-02-03 | $26.35 | $26.42 | $26.33 | $26.41 | $26.08 | 544,462 |
2022-02-02 | $26.33 | $26.38 | $26.33 | $26.38 | $26.05 | 340,053 |
2022-02-01 | $26.22 | $26.32 | $26.22 | $26.29 | $25.96 | 996,222 |
2022-01-31 | $26.20 | $26.24 | $26.17 | $26.24 | $25.92 | 590,505 |
2022-01-28 | $26.34 | $26.34 | $26.16 | $26.24 | $25.92 | 1,030,165 |
2022-01-27 | $26.36 | $26.43 | $26.33 | $26.35 | $26.02 | 547,646 |
2022-01-26 | $26.49 | $26.49 | $26.33 | $26.40 | $26.07 | 426,432 |
2022-01-25 | $26.54 | $26.54 | $26.47 | $26.47 | $26.14 | 463,344 |
2022-01-24 | $26.61 | $26.66 | $26.53 | $26.53 | $26.20 | 692,355 |
2022-01-21 | $26.73 | $26.73 | $26.65 | $26.67 | $26.29 | 312,865 |
2022-01-20 | $26.73 | $26.73 | $26.68 | $26.72 | $26.34 | 505,978 |
2022-01-19 | $26.76 | $26.76 | $26.70 | $26.70 | $26.32 | 329,542 |
2022-01-18 | $26.80 | $26.80 | $26.72 | $26.72 | $26.34 | 493,568 |
2022-01-14 | $26.81 | $26.82 | $26.79 | $26.79 | $26.41 | 536,809 |
2022-01-13 | $26.82 | $26.83 | $26.80 | $26.80 | $26.42 | 337,636 |
2022-01-12 | $26.83 | $26.83 | $26.81 | $26.81 | $26.43 | 285,772 |
2022-01-11 | $26.78 | $26.84 | $26.77 | $26.81 | $26.43 | 1,103,715 |
2022-01-10 | $26.90 | $26.90 | $26.82 | $26.84 | $26.46 | 312,340 |
2022-01-07 | $26.92 | $26.95 | $26.89 | $26.90 | $26.52 | 530,959 |
2022-01-06 | $27.01 | $27.01 | $26.94 | $26.94 | $26.56 | 266,932 |
2022-01-05 | $27.02 | $27.04 | $27.00 | $27.01 | $26.63 | 380,438 |
2022-01-04 | $27.07 | $27.08 | $27.00 | $27.00 | $26.62 | 585,854 |
2022-01-03 | $27.08 | $27.10 | $27.05 | $27.06 | $26.68 | 716,054 |
2021-12-31 | $27.08 | $27.11 | $27.07 | $27.11 | $26.72 | 203,322 |
2021-12-30 | $27.09 | $27.10 | $27.05 | $27.10 | $26.71 | 301,984 |
2021-12-29 | $27.10 | $27.10 | $27.05 | $27.05 | $26.67 | 431,807 |
2021-12-28 | $27.07 | $27.10 | $27.07 | $27.10 | $26.71 | 257,705 |
2021-12-27 | $27.08 | $27.10 | $27.07 | $27.08 | $26.69 | 214,007 |
2021-12-23 | $27.06 | $27.08 | $27.05 | $27.05 | $26.67 | 241,966 |
2021-12-22 | $27.07 | $27.09 | $27.06 | $27.06 | $26.68 | 260,676 |
2021-12-21 | $27.08 | $27.08 | $27.03 | $27.06 | $26.68 | 240,219 |
2021-12-20 | $27.11 | $27.11 | $27.05 | $27.09 | $26.70 | 196,596 |
2021-12-17 | $27.08 | $27.14 | $27.08 | $27.14 | $26.70 | 231,856 |
2021-12-16 | $27.11 | $27.13 | $27.09 | $27.09 | $26.65 | 292,254 |
2021-12-15 | $27.10 | $27.12 | $27.07 | $27.09 | $26.65 | 210,042 |
2021-12-14 | $27.15 | $27.15 | $27.09 | $27.10 | $26.66 | 250,386 |
2021-12-13 | $27.12 | $27.13 | $27.10 | $27.12 | $26.68 | 316,688 |
2021-12-10 | $27.07 | $27.11 | $27.07 | $27.09 | $26.65 | 168,493 |
2021-12-09 | $27.07 | $27.09 | $27.06 | $27.06 | $26.63 | 224,371 |
2021-12-08 | $27.11 | $27.12 | $27.07 | $27.07 | $26.63 | 250,110 |
2021-12-07 | $27.11 | $27.12 | $27.08 | $27.09 | $26.65 | 435,839 |
2021-12-06 | $27.13 | $27.13 | $27.08 | $27.10 | $26.66 | 445,765 |
2021-12-03 | $27.09 | $27.12 | $27.05 | $27.12 | $26.68 | 346,855 |
2021-12-02 | $27.08 | $27.10 | $27.05 | $27.09 | $26.65 | 510,537 |
2021-12-01 | $27.07 | $27.10 | $27.05 | $27.09 | $26.65 | 397,564 |
2021-11-30 | $27.10 | $27.10 | $27.03 | $27.08 | $26.64 | 398,723 |
2021-11-29 | $27.02 | $27.04 | $27.00 | $27.04 | $26.61 | 310,880 |
2021-11-26 | $26.98 | $27.03 | $26.98 | $27.02 | $26.59 | 178,367 |
2021-11-24 | $26.91 | $26.96 | $26.91 | $26.95 | $26.52 | 353,939 |
2021-11-23 | $26.97 | $26.97 | $26.90 | $26.91 | $26.48 | 335,726 |
2021-11-22 | $26.98 | $26.99 | $26.93 | $26.96 | $26.53 | 415,510 |
2021-11-19 | $27.00 | $27.03 | $26.99 | $26.99 | $26.51 | 309,061 |
2021-11-18 | $26.97 | $26.99 | $26.96 | $26.97 | $26.49 | 246,999 |
2021-11-17 | $26.95 | $26.98 | $26.94 | $26.98 | $26.50 | 594,729 |
2021-11-16 | $26.98 | $27.02 | $26.94 | $26.97 | $26.49 | 409,871 |
2021-11-15 | $27.01 | $27.02 | $26.98 | $27.00 | $26.52 | 282,663 |
2021-11-12 | $27.05 | $27.05 | $26.99 | $27.02 | $26.53 | 300,834 |
2021-11-11 | $27.05 | $27.05 | $26.99 | $27.02 | $26.53 | 223,346 |
2021-11-10 | $27.07 | $27.07 | $26.99 | $27.03 | $26.54 | 299,051 |
2021-11-09 | $27.01 | $27.05 | $27.01 | $27.05 | $26.56 | 422,840 |
2021-11-08 | $27.00 | $27.00 | $26.96 | $26.98 | $26.50 | 435,367 |
2021-11-05 | $26.92 | $26.98 | $26.92 | $26.98 | $26.50 | 834,069 |
2021-11-04 | $26.87 | $26.91 | $26.87 | $26.91 | $26.43 | 692,254 |
2021-11-03 | $26.86 | $26.89 | $26.84 | $26.87 | $26.39 | 383,422 |
2021-11-02 | $26.81 | $26.84 | $26.79 | $26.81 | $26.33 | 279,292 |
2021-11-01 | $26.76 | $26.82 | $26.76 | $26.82 | $26.34 | 654,179 |
2021-10-29 | $26.81 | $26.82 | $26.79 | $26.82 | $26.33 | 190,725 |
2021-10-28 | $26.81 | $26.82 | $26.79 | $26.79 | $26.31 | 268,298 |
2021-10-27 | $26.75 | $26.80 | $26.75 | $26.76 | $26.28 | 339,334 |
2021-10-26 | $26.72 | $26.74 | $26.70 | $26.70 | $26.22 | 252,422 |
2021-10-25 | $26.75 | $26.75 | $26.71 | $26.72 | $26.24 | 344,077 |
2021-10-22 | $26.70 | $26.73 | $26.69 | $26.72 | $26.24 | 350,661 |
2021-10-21 | $26.78 | $26.78 | $26.68 | $26.70 | $26.22 | 502,731 |
2021-10-20 | $26.80 | $26.80 | $26.77 | $26.79 | $26.31 | 374,119 |
2021-10-19 | $26.79 | $26.82 | $26.78 | $26.79 | $26.31 | 306,049 |
2021-10-18 | $26.83 | $26.83 | $26.79 | $26.80 | $26.32 | 279,336 |
2021-10-15 | $26.87 | $26.87 | $26.83 | $26.85 | $26.32 | 273,309 |
2021-10-14 | $26.86 | $26.87 | $26.84 | $26.87 | $26.34 | 293,964 |
2021-10-13 | $26.85 | $26.86 | $26.83 | $26.85 | $26.32 | 245,848 |
2021-10-12 | $26.82 | $26.85 | $26.82 | $26.85 | $26.32 | 259,310 |
2021-10-11 | $26.80 | $26.84 | $26.79 | $26.81 | $26.28 | 217,258 |
2021-10-08 | $26.81 | $26.84 | $26.80 | $26.80 | $26.27 | 115,976 |
2021-10-07 | $26.82 | $26.87 | $26.80 | $26.85 | $26.32 | 295,851 |
2021-10-06 | $26.88 | $26.88 | $26.84 | $26.85 | $26.32 | 376,969 |
2021-10-05 | $26.86 | $26.89 | $26.86 | $26.89 | $26.36 | 304,767 |
2021-10-04 | $26.89 | $26.90 | $26.86 | $26.86 | $26.33 | 475,526 |
2021-10-01 | $26.85 | $26.91 | $26.85 | $26.91 | $26.38 | 389,739 |
2021-09-30 | $26.91 | $26.91 | $26.86 | $26.86 | $26.33 | 275,678 |
2021-09-29 | $26.91 | $26.92 | $26.89 | $26.89 | $26.36 | 331,774 |
2021-09-28 | $26.98 | $26.98 | $26.90 | $26.90 | $26.37 | 353,393 |
2021-09-27 | $27.05 | $27.05 | $26.99 | $26.99 | $26.45 | 359,193 |
2021-09-24 | $27.06 | $27.08 | $27.03 | $27.06 | $26.52 | 377,129 |
2021-09-23 | $27.07 | $27.11 | $27.07 | $27.07 | $26.53 | 232,806 |
2021-09-22 | $27.14 | $27.15 | $27.11 | $27.13 | $26.59 | 342,053 |
2021-09-21 | $27.13 | $27.16 | $27.10 | $27.14 | $26.60 | 303,386 |
2021-09-20 | $27.16 | $27.16 | $27.13 | $27.13 | $26.59 | 353,345 |
2021-09-17 | $27.15 | $27.18 | $27.14 | $27.14 | $26.55 | 260,623 |
2021-09-16 | $27.19 | $27.19 | $27.15 | $27.17 | $26.58 | 334,071 |
2021-09-15 | $27.21 | $27.21 | $27.17 | $27.17 | $26.58 | 304,423 |
2021-09-14 | $27.16 | $27.21 | $27.16 | $27.21 | $26.62 | 458,879 |
2021-09-13 | $27.19 | $27.21 | $27.15 | $27.17 | $26.58 | 755,515 |
2021-09-10 | $27.19 | $27.19 | $27.14 | $27.14 | $26.55 | 304,828 |
2021-09-09 | $27.18 | $27.19 | $27.16 | $27.16 | $26.57 | 264,688 |
2021-09-08 | $27.08 | $27.19 | $27.08 | $27.18 | $26.59 | 335,098 |
2021-09-07 | $27.16 | $27.16 | $27.07 | $27.09 | $26.50 | 981,100 |
2021-09-03 | $27.18 | $27.20 | $27.15 | $27.20 | $26.61 | 273,737 |
2021-09-02 | $27.20 | $27.21 | $27.17 | $27.21 | $26.62 | 192,251 |
2021-09-01 | $27.17 | $27.22 | $27.17 | $27.21 | $26.62 | 181,814 |
2021-08-31 | $27.20 | $27.21 | $27.17 | $27.17 | $26.58 | 323,120 |
2021-08-30 | $27.17 | $27.21 | $27.15 | $27.15 | $26.56 | 395,705 |
2021-08-27 | $27.18 | $27.21 | $27.17 | $27.18 | $26.59 | 260,173 |
2021-08-26 | $27.19 | $27.20 | $27.14 | $27.16 | $26.57 | 313,695 |
2021-08-25 | $27.23 | $27.23 | $27.15 | $27.18 | $26.59 | 410,549 |
2021-08-24 | $27.23 | $27.23 | $27.20 | $27.20 | $26.61 | 231,303 |
2021-08-23 | $27.28 | $27.28 | $27.21 | $27.22 | $26.63 | 191,913 |
2021-08-20 | $27.28 | $27.28 | $27.26 | $27.27 | $26.63 | 174,198 |
2021-08-19 | $27.30 | $27.30 | $27.25 | $27.25 | $26.61 | 203,064 |
2021-08-18 | $27.28 | $27.29 | $27.25 | $27.27 | $26.63 | 295,713 |
2021-08-17 | $27.27 | $27.28 | $27.25 | $27.27 | $26.63 | 234,478 |
2021-08-16 | $27.27 | $27.30 | $27.26 | $27.29 | $26.65 | 260,739 |
2021-08-13 | $27.26 | $27.29 | $27.25 | $27.29 | $26.65 | 191,220 |
2021-08-12 | $27.29 | $27.29 | $27.25 | $27.29 | $26.65 | 238,886 |
2021-08-11 | $27.33 | $27.33 | $27.29 | $27.31 | $26.67 | 257,260 |
2021-08-10 | $27.36 | $27.36 | $27.32 | $27.33 | $26.68 | 270,890 |
2021-08-09 | $27.32 | $27.38 | $27.32 | $27.36 | $26.71 | 308,176 |
2021-08-06 | $27.39 | $27.39 | $27.33 | $27.34 | $26.69 | 330,849 |
2021-08-05 | $27.39 | $27.42 | $27.38 | $27.41 | $26.76 | 197,271 |
2021-08-04 | $27.42 | $27.42 | $27.39 | $27.39 | $26.74 | 295,725 |
2021-08-03 | $27.39 | $27.43 | $27.37 | $27.41 | $26.76 | 151,996 |
2021-08-02 | $27.35 | $27.42 | $27.35 | $27.35 | $26.70 | 238,076 |
2021-07-30 | $27.40 | $27.44 | $27.38 | $27.38 | $26.73 | 295,125 |
2021-07-29 | $27.42 | $27.42 | $27.38 | $27.40 | $26.75 | 282,178 |
2021-07-28 | $27.42 | $27.45 | $27.39 | $27.42 | $26.77 | 129,651 |
2021-07-27 | $27.41 | $27.46 | $27.41 | $27.46 | $26.81 | 212,669 |
2021-07-26 | $27.44 | $27.46 | $27.41 | $27.46 | $26.81 | 194,591 |
2021-07-23 | $27.45 | $27.45 | $27.39 | $27.43 | $26.78 | 282,684 |
2021-07-22 | $27.41 | $27.46 | $27.40 | $27.46 | $26.81 | 227,828 |
2021-07-21 | $27.45 | $27.46 | $27.42 | $27.45 | $26.80 | 177,425 |
2021-07-20 | $27.50 | $27.50 | $27.43 | $27.43 | $26.78 | 273,892 |
2021-07-19 | $27.51 | $27.51 | $27.46 | $27.46 | $26.81 | 307,780 |
2021-07-16 | $27.49 | $27.50 | $27.45 | $27.50 | $26.80 | 199,490 |
2021-07-15 | $27.50 | $27.50 | $27.44 | $27.49 | $26.79 | 198,283 |
2021-07-14 | $27.50 | $27.50 | $27.45 | $27.46 | $26.76 | 180,585 |
2021-07-13 | $27.49 | $27.50 | $27.44 | $27.45 | $26.75 | 362,557 |
2021-07-12 | $27.49 | $27.49 | $27.44 | $27.49 | $26.79 | 233,634 |
2021-07-09 | $27.50 | $27.50 | $27.44 | $27.44 | $26.74 | 313,967 |
2021-07-08 | $27.45 | $27.49 | $27.44 | $27.49 | $26.79 | 380,590 |
2021-07-07 | $27.37 | $27.43 | $27.37 | $27.43 | $26.73 | 238,492 |
2021-07-06 | $27.31 | $27.36 | $27.29 | $27.34 | $26.64 | 277,198 |
2021-07-02 | $27.28 | $27.28 | $27.24 | $27.28 | $26.58 | 322,980 |
2021-07-01 | $27.24 | $27.26 | $27.23 | $27.26 | $26.57 | 211,948 |
2021-06-30 | $27.27 | $27.27 | $27.22 | $27.26 | $26.57 | 335,420 |
2021-06-29 | $27.24 | $27.24 | $27.19 | $27.21 | $26.52 | 190,444 |
2021-06-28 | $27.22 | $27.24 | $27.16 | $27.16 | $26.47 | 281,906 |
2021-06-25 | $27.21 | $27.22 | $27.17 | $27.21 | $26.52 | 253,287 |
2021-06-24 | $27.17 | $27.23 | $27.17 | $27.20 | $26.51 | 295,646 |
2021-06-23 | $27.24 | $27.27 | $27.16 | $27.20 | $26.51 | 560,568 |
2021-06-22 | $27.21 | $27.29 | $27.20 | $27.23 | $26.54 | 395,223 |
2021-06-21 | $27.32 | $27.32 | $27.22 | $27.23 | $26.54 | 601,561 |
2021-06-18 | $27.33 | $27.36 | $27.31 | $27.33 | $26.58 | 393,921 |
2021-06-17 | $27.34 | $27.38 | $27.29 | $27.34 | $26.59 | 580,926 |
2021-06-16 | $27.43 | $27.43 | $27.31 | $27.38 | $26.63 | 383,061 |
2021-06-15 | $27.44 | $27.45 | $27.39 | $27.39 | $26.64 | 281,022 |
2021-06-14 | $27.40 | $27.44 | $27.40 | $27.40 | $26.65 | 302,798 |
2021-06-11 | $27.44 | $27.44 | $27.40 | $27.42 | $26.67 | 309,864 |
2021-06-10 | $27.43 | $27.44 | $27.42 | $27.43 | $26.68 | 222,373 |
2021-06-09 | $27.36 | $27.43 | $27.32 | $27.42 | $26.67 | 378,220 |
2021-06-08 | $27.30 | $27.33 | $27.28 | $27.33 | $26.58 | 430,200 |
2021-06-07 | $27.27 | $27.28 | $27.24 | $27.28 | $26.53 | 216,971 |
2021-06-04 | $27.20 | $27.27 | $27.20 | $27.26 | $26.51 | 251,332 |
2021-06-03 | $27.22 | $27.22 | $27.20 | $27.21 | $26.46 | 185,153 |
2021-06-02 | $27.19 | $27.21 | $27.18 | $27.21 | $26.46 | 330,087 |
2021-06-01 | $27.14 | $27.19 | $27.14 | $27.19 | $26.45 | 345,030 |
2021-05-28 | $27.17 | $27.18 | $27.13 | $27.18 | $26.44 | 167,484 |
2021-05-27 | $27.13 | $27.17 | $27.12 | $27.12 | $26.38 | 285,914 |
2021-05-26 | $27.12 | $27.16 | $27.12 | $27.13 | $26.39 | 553,004 |
2021-05-25 | $27.12 | $27.14 | $27.11 | $27.12 | $26.38 | 377,374 |
2021-05-24 | $27.11 | $27.12 | $27.07 | $27.10 | $26.36 | 323,845 |
2021-05-21 | $27.14 | $27.15 | $27.11 | $27.12 | $26.32 | 183,128 |
2021-05-20 | $27.10 | $27.14 | $27.09 | $27.11 | $26.32 | 365,898 |
2021-05-19 | $27.13 | $27.14 | $27.09 | $27.10 | $26.31 | 225,271 |
2021-05-18 | $27.12 | $27.13 | $27.08 | $27.09 | $26.30 | 332,726 |
2021-05-17 | $27.07 | $27.13 | $27.06 | $27.08 | $26.29 | 489,685 |
2021-05-14 | $27.08 | $27.09 | $27.05 | $27.09 | $26.30 | 227,940 |
2021-05-13 | $27.03 | $27.07 | $27.03 | $27.03 | $26.24 | 313,376 |
2021-05-12 | $27.04 | $27.10 | $27.03 | $27.06 | $26.27 | 434,030 |
2021-05-11 | $27.10 | $27.11 | $27.06 | $27.07 | $26.28 | 338,958 |
2021-05-10 | $27.12 | $27.16 | $27.11 | $27.11 | $26.32 | 443,411 |
2021-05-07 | $27.09 | $27.14 | $27.09 | $27.11 | $26.32 | 234,410 |
2021-05-06 | $27.08 | $27.12 | $27.08 | $27.10 | $26.31 | 327,144 |
2021-05-05 | $27.08 | $27.11 | $27.08 | $27.08 | $26.29 | 211,217 |
2021-05-04 | $27.04 | $27.07 | $27.03 | $27.07 | $26.28 | 294,705 |
2021-05-03 | $27.02 | $27.07 | $27.02 | $27.03 | $26.24 | 295,442 |
2021-04-30 | $27.02 | $27.05 | $27.00 | $27.02 | $26.23 | 275,770 |
2021-04-29 | $27.03 | $27.05 | $27.00 | $27.00 | $26.21 | 400,902 |
2021-04-28 | $27.10 | $27.10 | $27.05 | $27.06 | $26.27 | 319,162 |
2021-04-27 | $27.11 | $27.11 | $27.06 | $27.06 | $26.27 | 384,259 |
2021-04-26 | $27.12 | $27.13 | $27.08 | $27.12 | $26.32 | 406,894 |
2021-04-23 | $27.10 | $27.13 | $27.07 | $27.11 | $26.32 | 274,233 |
2021-04-22 | $27.05 | $27.10 | $27.04 | $27.10 | $26.31 | 455,462 |
2021-04-21 | $27.09 | $27.09 | $27.02 | $27.05 | $26.26 | 311,226 |
2021-04-20 | $27.02 | $27.08 | $27.02 | $27.06 | $26.27 | 369,236 |
2021-04-19 | $27.06 | $27.08 | $27.00 | $27.03 | $26.24 | 394,303 |
2021-04-16 | $27.14 | $27.14 | $27.10 | $27.10 | $26.25 | 227,160 |
2021-04-15 | $27.08 | $27.15 | $27.06 | $27.13 | $26.28 | 606,943 |
2021-04-14 | $26.98 | $27.05 | $26.98 | $27.02 | $26.18 | 464,738 |
2021-04-13 | $26.98 | $27.00 | $26.95 | $26.98 | $26.14 | 283,031 |
2021-04-12 | $26.94 | $26.98 | $26.93 | $26.94 | $26.10 | 399,660 |
2021-04-09 | $26.94 | $26.95 | $26.91 | $26.93 | $26.09 | 237,005 |
2021-04-08 | $26.88 | $26.95 | $26.84 | $26.93 | $26.09 | 369,172 |
2021-04-07 | $26.80 | $26.87 | $26.80 | $26.83 | $25.99 | 427,910 |
2021-04-06 | $26.82 | $26.83 | $26.78 | $26.83 | $25.99 | 341,121 |
2021-04-05 | $26.81 | $26.82 | $26.77 | $26.80 | $25.96 | 277,786 |
2021-04-01 | $26.77 | $26.81 | $26.74 | $26.81 | $25.97 | 309,744 |
2021-03-31 | $26.75 | $26.77 | $26.73 | $26.76 | $25.92 | 246,185 |
2021-03-30 | $26.75 | $26.78 | $26.72 | $26.76 | $25.92 | 415,761 |
2021-03-29 | $26.79 | $26.79 | $26.74 | $26.78 | $25.94 | 483,978 |
2021-03-26 | $26.75 | $26.78 | $26.72 | $26.75 | $25.91 | 361,839 |
2021-03-25 | $26.78 | $26.78 | $26.72 | $26.73 | $25.90 | 332,982 |
2021-03-24 | $26.67 | $26.76 | $26.64 | $26.71 | $25.88 | 640,190 |
2021-03-23 | $26.65 | $26.71 | $26.60 | $26.71 | $25.88 | 289,234 |
2021-03-22 | $26.63 | $26.65 | $26.59 | $26.65 | $25.82 | 264,361 |
2021-03-19 | $26.64 | $26.69 | $26.56 | $26.68 | $25.79 | 379,296 |
2021-03-18 | $26.65 | $26.66 | $26.53 | $26.60 | $25.72 | 575,135 |
2021-03-17 | $26.81 | $26.82 | $26.74 | $26.77 | $25.88 | 446,886 |
2021-03-16 | $26.82 | $26.85 | $26.79 | $26.85 | $25.95 | 370,507 |
2021-03-15 | $26.77 | $26.82 | $26.75 | $26.81 | $25.92 | 685,194 |
2021-03-12 | $26.80 | $26.80 | $26.70 | $26.78 | $25.89 | 1,074,084 |
2021-03-11 | $26.80 | $26.89 | $26.78 | $26.85 | $25.96 | 536,443 |
2021-03-10 | $26.77 | $26.83 | $26.70 | $26.83 | $25.94 | 814,423 |
2021-03-09 | $26.67 | $26.78 | $26.66 | $26.77 | $25.88 | 258,570 |
2021-03-08 | $26.64 | $26.70 | $26.62 | $26.70 | $25.81 | 417,519 |
2021-03-05 | $26.66 | $26.66 | $26.59 | $26.65 | $25.77 | 921,744 |
2021-03-04 | $26.59 | $26.67 | $26.59 | $26.66 | $25.78 | 458,048 |
2021-03-03 | $26.61 | $26.61 | $26.55 | $26.61 | $25.73 | 340,191 |
2021-03-02 | $26.57 | $26.64 | $26.57 | $26.63 | $25.75 | 386,396 |
2021-03-01 | $26.60 | $26.62 | $26.52 | $26.58 | $25.70 | 296,829 |
2021-02-26 | $26.53 | $26.60 | $26.50 | $26.60 | $25.72 | 379,477 |
2021-02-25 | $26.63 | $26.65 | $26.51 | $26.56 | $25.68 | 395,047 |
2021-02-24 | $26.74 | $26.74 | $26.64 | $26.68 | $25.79 | 951,855 |
2021-02-23 | $26.72 | $26.81 | $26.70 | $26.80 | $25.91 | 350,344 |
2021-02-22 | $27.03 | $27.05 | $26.75 | $26.76 | $25.87 | 484,941 |
2021-02-19 | $27.14 | $27.14 | $27.02 | $27.03 | $26.08 | 524,735 |
2021-02-18 | $27.24 | $27.27 | $27.11 | $27.14 | $26.19 | 429,666 |
2021-02-17 | $27.26 | $27.33 | $27.20 | $27.27 | $26.31 | 314,879 |
2021-02-16 | $27.34 | $27.34 | $27.27 | $27.27 | $26.31 | 470,023 |
2021-02-12 | $27.37 | $27.38 | $27.34 | $27.34 | $26.38 | 286,975 |
2021-02-11 | $27.38 | $27.39 | $27.35 | $27.38 | $26.42 | 287,225 |
2021-02-10 | $27.33 | $27.38 | $27.32 | $27.38 | $26.42 | 924,395 |
2021-02-09 | $27.28 | $27.34 | $27.28 | $27.34 | $26.38 | 287,414 |
2021-02-08 | $27.29 | $27.30 | $27.26 | $27.29 | $26.33 | 266,175 |
2021-02-05 | $27.23 | $27.28 | $27.23 | $27.27 | $26.31 | 303,734 |
2021-02-04 | $27.23 | $27.26 | $27.19 | $27.26 | $26.30 | 545,037 |
2021-02-03 | $27.25 | $27.26 | $27.22 | $27.24 | $26.28 | 307,967 |
2021-02-02 | $27.26 | $27.27 | $27.21 | $27.25 | $26.29 | 449,734 |
2021-02-01 | $27.24 | $27.26 | $27.22 | $27.26 | $26.30 | 814,676 |
2021-01-29 | $27.25 | $27.26 | $27.20 | $27.20 | $26.25 | 325,051 |
2021-01-28 | $27.24 | $27.26 | $27.22 | $27.24 | $26.28 | 166,893 |
2021-01-27 | $27.20 | $27.24 | $27.18 | $27.24 | $26.28 | 429,896 |
2021-01-26 | $27.12 | $27.20 | $27.08 | $27.20 | $26.25 | 407,404 |
2021-01-25 | $27.10 | $27.16 | $27.09 | $27.15 | $26.20 | 622,379 |
2021-01-22 | $27.10 | $27.12 | $27.07 | $27.12 | $26.17 | 242,108 |
2021-01-21 | $27.09 | $27.10 | $27.05 | $27.10 | $26.15 | 213,643 |
2021-01-20 | $27.07 | $27.09 | $27.04 | $27.09 | $26.14 | 647,858 |
2021-01-19 | $27.06 | $27.10 | $27.03 | $27.03 | $26.08 | 777,425 |
2021-01-15 | $27.10 | $27.13 | $27.06 | $27.10 | $26.10 | 312,802 |
2021-01-14 | $27.09 | $27.11 | $27.04 | $27.05 | $26.05 | 551,999 |
2021-01-13 | $27.07 | $27.09 | $27.02 | $27.08 | $26.08 | 457,813 |
2021-01-12 | $27.03 | $27.07 | $27.00 | $27.06 | $26.06 | 836,368 |
2021-01-11 | $27.06 | $27.06 | $26.97 | $27.01 | $26.01 | 566,739 |
2021-01-08 | $27.06 | $27.13 | $27.04 | $27.04 | $26.04 | 639,591 |
2021-01-07 | $27.09 | $27.12 | $27.04 | $27.05 | $26.05 | 525,096 |
2021-01-06 | $27.15 | $27.16 | $27.05 | $27.10 | $26.10 | 639,076 |
2021-01-05 | $27.14 | $27.17 | $27.12 | $27.16 | $26.15 | 304,506 |
2021-01-04 | $27.10 | $27.14 | $27.10 | $27.14 | $26.13 | 182,531 |
2020-12-31 | $27.14 | $27.14 | $27.10 | $27.11 | $26.11 | 194,746 |
2020-12-30 | $27.10 | $27.14 | $27.10 | $27.14 | $26.13 | 288,867 |
2020-12-29 | $27.14 | $27.14 | $27.11 | $27.12 | $26.12 | 177,493 |
2020-12-28 | $27.11 | $27.14 | $27.10 | $27.10 | $26.10 | 271,761 |
2020-12-24 | $27.10 | $27.14 | $27.09 | $27.14 | $26.13 | 173,748 |
2020-12-23 | $27.10 | $27.13 | $27.08 | $27.08 | $26.08 | 210,701 |
2020-12-22 | $27.12 | $27.14 | $27.11 | $27.11 | $26.11 | 330,216 |
2020-12-21 | $27.10 | $27.12 | $27.07 | $27.10 | $26.10 | 237,176 |
2020-12-18 | $27.16 | $27.16 | $27.13 | $27.13 | $26.07 | 274,864 |
2020-12-17 | $27.13 | $27.16 | $27.13 | $27.16 | $26.10 | 232,624 |
2020-12-16 | $27.12 | $27.14 | $27.09 | $27.14 | $26.08 | 325,836 |
2020-12-15 | $27.11 | $27.14 | $27.08 | $27.10 | $26.04 | 228,290 |
2020-12-14 | $27.11 | $27.13 | $27.09 | $27.12 | $26.06 | 223,668 |
2020-12-11 | $27.08 | $27.13 | $27.07 | $27.13 | $26.07 | 238,366 |
2020-12-10 | $27.09 | $27.10 | $27.06 | $27.09 | $26.03 | 254,503 |
2020-12-09 | $27.06 | $27.08 | $27.04 | $27.08 | $26.02 | 261,231 |
2020-12-08 | $27.07 | $27.08 | $27.04 | $27.08 | $26.02 | 278,265 |
2020-12-07 | $27.04 | $27.06 | $27.01 | $27.06 | $26.01 | 335,695 |
2020-12-04 | $27.01 | $27.02 | $26.98 | $27.00 | $25.95 | 277,056 |
2020-12-03 | $26.99 | $27.02 | $26.98 | $27.00 | $25.95 | 252,688 |
2020-12-02 | $26.99 | $26.99 | $26.95 | $26.98 | $25.93 | 254,472 |
2020-12-01 | $26.95 | $26.99 | $26.95 | $26.99 | $25.94 | 301,088 |
2020-11-30 | $26.99 | $26.99 | $26.95 | $26.98 | $25.93 | 330,430 |
2020-11-27 | $26.96 | $26.97 | $26.94 | $26.96 | $25.91 | 239,705 |
2020-11-25 | $26.94 | $26.96 | $26.92 | $26.93 | $25.88 | 283,580 |
2020-11-24 | $26.93 | $26.96 | $26.93 | $26.93 | $25.88 | 333,428 |
2020-11-23 | $26.96 | $26.97 | $26.92 | $26.92 | $25.87 | 445,466 |
2020-11-20 | $27.00 | $27.02 | $26.98 | $26.99 | $25.89 | 622,516 |
2020-11-19 | $26.92 | $26.99 | $26.92 | $26.96 | $25.86 | 652,669 |
2020-11-18 | $26.87 | $26.91 | $26.85 | $26.88 | $25.78 | 425,607 |
2020-11-17 | $26.81 | $26.86 | $26.79 | $26.83 | $25.73 | 355,159 |
2020-11-16 | $26.79 | $26.79 | $26.74 | $26.76 | $25.67 | 331,903 |
2020-11-13 | $26.75 | $26.79 | $26.73 | $26.77 | $25.68 | 433,597 |
2020-11-12 | $26.67 | $26.73 | $26.67 | $26.72 | $25.63 | 820,300 |
2020-11-11 | $26.66 | $26.70 | $26.64 | $26.67 | $25.58 | 246,541 |
2020-11-10 | $26.66 | $26.69 | $26.62 | $26.68 | $25.59 | 411,334 |
2020-11-09 | $26.65 | $26.69 | $26.63 | $26.68 | $25.59 | 357,214 |
2020-11-06 | $26.73 | $26.73 | $26.69 | $26.73 | $25.64 | 310,140 |
2020-11-05 | $26.66 | $26.68 | $26.63 | $26.65 | $25.56 | 158,118 |
2020-11-04 | $26.59 | $26.64 | $26.57 | $26.62 | $25.53 | 257,309 |
2020-11-03 | $26.47 | $26.47 | $26.43 | $26.44 | $25.36 | 391,211 |
2020-11-02 | $26.43 | $26.49 | $26.41 | $26.45 | $25.37 | 1,327,113 |
2020-10-30 | $26.44 | $26.44 | $26.39 | $26.44 | $25.36 | 256,360 |
2020-10-29 | $26.49 | $26.49 | $26.39 | $26.43 | $25.35 | 560,855 |
2020-10-28 | $26.47 | $26.48 | $26.42 | $26.48 | $25.40 | 362,702 |
2020-10-27 | $26.38 | $26.45 | $26.38 | $26.43 | $25.35 | 656,069 |
2020-10-26 | $26.37 | $26.39 | $26.34 | $26.38 | $25.30 | 2,423,962 |
2020-10-23 | $26.35 | $26.36 | $26.31 | $26.35 | $25.27 | 1,989,275 |
2020-10-22 | $26.33 | $26.35 | $26.30 | $26.31 | $25.23 | 1,597,852 |
2020-10-21 | $26.33 | $26.35 | $26.27 | $26.30 | $25.22 | 3,671,990 |
2020-10-20 | $26.41 | $26.44 | $26.33 | $26.34 | $25.26 | 847,720 |
2020-10-19 | $26.47 | $26.47 | $26.40 | $26.40 | $25.32 | 345,354 |
2020-10-16 | $26.42 | $26.51 | $26.42 | $26.49 | $25.36 | 269,910 |
2020-10-15 | $26.45 | $26.49 | $26.42 | $26.43 | $25.30 | 15,197,774 |
2020-10-14 | $26.46 | $26.50 | $26.42 | $26.44 | $25.31 | 9,352,281 |
2020-10-13 | $26.48 | $26.51 | $26.40 | $26.47 | $25.34 | 7,784,737 |
2020-10-12 | $26.39 | $26.53 | $26.39 | $26.45 | $25.32 | 411,128 |
2020-10-09 | $26.38 | $26.44 | $26.36 | $26.38 | $25.25 | 358,950 |
2020-10-08 | $26.41 | $26.46 | $26.36 | $26.38 | $25.25 | 855,480 |
2020-10-07 | $26.48 | $26.50 | $26.41 | $26.42 | $25.29 | 311,340 |
2020-10-06 | $26.53 | $26.53 | $26.47 | $26.47 | $25.34 | 303,083 |
2020-10-05 | $26.58 | $26.59 | $26.50 | $26.50 | $25.37 | 392,497 |
2020-10-02 | $26.59 | $26.61 | $26.54 | $26.57 | $25.43 | 343,419 |
2020-10-01 | $26.60 | $26.65 | $26.51 | $26.60 | $25.46 | 467,645 |
2020-09-30 | $26.71 | $26.71 | $26.62 | $26.63 | $25.49 | 278,400 |
2020-09-29 | $26.70 | $26.72 | $26.67 | $26.72 | $25.58 | 232,407 |
2020-09-28 | $26.69 | $26.70 | $26.65 | $26.68 | $25.54 | 195,128 |
2020-09-25 | $26.69 | $26.71 | $26.64 | $26.65 | $25.51 | 287,192 |
2020-09-24 | $26.71 | $26.73 | $26.66 | $26.68 | $25.54 | 209,123 |
2020-09-23 | $26.70 | $26.73 | $26.67 | $26.69 | $25.55 | 202,657 |
2020-09-22 | $26.70 | $26.73 | $26.68 | $26.72 | $25.58 | 239,743 |
2020-09-21 | $26.72 | $26.72 | $26.67 | $26.72 | $25.58 | 361,980 |
2020-09-18 | $26.76 | $26.76 | $26.73 | $26.74 | $25.55 | 170,295 |
2020-09-17 | $26.74 | $26.76 | $26.72 | $26.74 | $25.55 | 211,872 |
2020-09-16 | $26.74 | $26.74 | $26.71 | $26.74 | $25.55 | 241,994 |
2020-09-15 | $26.71 | $26.75 | $26.70 | $26.74 | $25.55 | 209,103 |
2020-09-14 | $26.72 | $26.75 | $26.70 | $26.75 | $25.56 | 262,954 |
2020-09-11 | $26.74 | $26.74 | $26.70 | $26.72 | $25.53 | 232,522 |
2020-09-10 | $26.75 | $26.79 | $26.71 | $26.76 | $25.57 | 212,584 |
2020-09-09 | $26.75 | $26.75 | $26.71 | $26.74 | $25.55 | 255,648 |
2020-09-08 | $26.73 | $26.77 | $26.73 | $26.73 | $25.54 | 174,567 |
2020-09-04 | $26.76 | $26.76 | $26.71 | $26.75 | $25.56 | 138,252 |
2020-09-03 | $26.73 | $26.77 | $26.73 | $26.75 | $25.56 | 454,823 |
2020-09-02 | $26.75 | $26.75 | $26.69 | $26.73 | $25.54 | 489,247 |
2020-09-01 | $26.69 | $26.77 | $26.69 | $26.76 | $25.57 | 367,287 |
2020-08-31 | $26.72 | $26.76 | $26.67 | $26.71 | $25.52 | 265,574 |
2020-08-28 | $26.77 | $26.78 | $26.67 | $26.76 | $25.57 | 263,614 |
2020-08-27 | $26.79 | $26.83 | $26.71 | $26.77 | $25.58 | 278,337 |
2020-08-26 | $26.84 | $26.84 | $26.75 | $26.81 | $25.61 | 351,285 |
2020-08-25 | $26.90 | $26.90 | $26.82 | $26.84 | $25.64 | 343,980 |
2020-08-24 | $26.87 | $26.93 | $26.87 | $26.90 | $25.70 | 247,213 |
2020-08-21 | $26.90 | $26.94 | $26.88 | $26.92 | $25.68 | 252,295 |
2020-08-20 | $26.97 | $26.99 | $26.89 | $26.93 | $25.69 | 284,272 |
2020-08-19 | $27.05 | $27.06 | $26.95 | $27.02 | $25.78 | 282,637 |
2020-08-18 | $27.07 | $27.09 | $27.02 | $27.09 | $25.84 | 259,907 |
2020-08-17 | $27.08 | $27.11 | $27.06 | $27.10 | $25.85 | 203,097 |
2020-08-14 | $27.08 | $27.13 | $27.02 | $27.05 | $25.80 | 216,342 |
2020-08-13 | $27.13 | $27.15 | $27.09 | $27.13 | $25.88 | 330,191 |
2020-08-12 | $27.15 | $27.18 | $27.07 | $27.12 | $25.87 | 519,241 |
2020-08-11 | $27.18 | $27.19 | $27.12 | $27.14 | $25.89 | 362,774 |
2020-08-10 | $27.14 | $27.18 | $27.12 | $27.18 | $25.93 | 5,757,780 |
2020-08-07 | $27.14 | $27.14 | $27.08 | $27.14 | $25.89 | 376,088 |
2020-08-06 | $27.08 | $27.15 | $27.05 | $27.11 | $25.86 | 384,880 |
2020-08-05 | $27.03 | $27.06 | $27.01 | $27.03 | $25.79 | 358,540 |
2020-08-04 | $26.99 | $27.02 | $26.99 | $27.00 | $25.76 | 236,911 |
2020-08-03 | $26.97 | $27.00 | $26.96 | $26.97 | $25.73 | 487,662 |
2020-07-31 | $26.98 | $26.98 | $26.93 | $26.95 | $25.71 | 385,653 |
2020-07-30 | $26.95 | $26.97 | $26.90 | $26.93 | $25.69 | 262,269 |
2020-07-29 | $26.93 | $26.94 | $26.88 | $26.92 | $25.68 | 321,409 |
2020-07-28 | $26.90 | $26.92 | $26.88 | $26.92 | $25.68 | 215,420 |
2020-07-27 | $26.92 | $26.92 | $26.87 | $26.91 | $25.67 | 288,721 |
2020-07-24 | $26.87 | $26.91 | $26.83 | $26.91 | $25.67 | 435,359 |
2020-07-23 | $26.87 | $26.88 | $26.80 | $26.83 | $25.59 | 715,697 |
2020-07-22 | $26.84 | $26.88 | $26.83 | $26.88 | $25.64 | 354,687 |
2020-07-21 | $26.85 | $26.86 | $26.83 | $26.85 | $25.61 | 300,939 |
2020-07-20 | $26.82 | $26.84 | $26.78 | $26.82 | $25.59 | 444,662 |
2020-07-17 | $26.86 | $26.86 | $26.80 | $26.83 | $25.54 | 335,239 |
2020-07-16 | $26.80 | $26.86 | $26.76 | $26.80 | $25.52 | 334,531 |
2020-07-15 | $26.79 | $26.80 | $26.75 | $26.77 | $25.49 | 403,200 |
2020-07-14 | $26.73 | $26.79 | $26.70 | $26.78 | $25.50 | 299,078 |
2020-07-13 | $26.74 | $26.74 | $26.70 | $26.70 | $25.42 | 323,400 |
2020-07-10 | $26.68 | $26.74 | $26.64 | $26.74 | $25.46 | 446,429 |
2020-07-09 | $26.63 | $26.67 | $26.60 | $26.65 | $25.37 | 277,417 |
2020-07-08 | $26.63 | $26.63 | $26.60 | $26.63 | $25.35 | 442,199 |
2020-07-07 | $26.60 | $26.63 | $26.58 | $26.62 | $25.34 | 330,800 |
2020-07-06 | $26.59 | $26.60 | $26.56 | $26.60 | $25.33 | 234,800 |
2020-07-02 | $26.54 | $26.58 | $26.54 | $26.56 | $25.29 | 433,700 |
2020-07-01 | $26.56 | $26.58 | $26.52 | $26.54 | $25.27 | 299,775 |
2020-06-30 | $26.56 | $26.57 | $26.55 | $26.56 | $25.29 | 403,611 |
2020-06-29 | $26.56 | $26.57 | $26.54 | $26.56 | $25.29 | 194,303 |
2020-06-26 | $26.56 | $26.56 | $26.54 | $26.56 | $25.29 | 420,984 |
2020-06-25 | $26.55 | $26.57 | $26.53 | $26.55 | $25.28 | 224,377 |
2020-06-24 | $26.56 | $26.56 | $26.51 | $26.52 | $25.25 | 343,587 |
2020-06-23 | $26.55 | $26.55 | $26.52 | $26.52 | $25.25 | 270,144 |
2020-06-22 | $26.57 | $26.57 | $26.51 | $26.55 | $25.28 | 467,434 |
2020-06-19 | $26.59 | $26.61 | $26.56 | $26.61 | $25.28 | 306,840 |
2020-06-18 | $26.53 | $26.60 | $26.51 | $26.58 | $25.25 | 347,526 |
2020-06-17 | $26.55 | $26.59 | $26.50 | $26.56 | $25.23 | 295,326 |
2020-06-16 | $26.57 | $26.59 | $26.52 | $26.53 | $25.20 | 450,836 |
2020-06-15 | $26.53 | $26.61 | $26.52 | $26.60 | $25.27 | 310,476 |
2020-06-12 | $26.60 | $26.61 | $26.51 | $26.52 | $25.19 | 321,683 |
2020-06-11 | $26.54 | $26.57 | $26.51 | $26.57 | $25.24 | 536,803 |
2020-06-10 | $26.52 | $26.56 | $26.48 | $26.51 | $25.18 | 3,654,648 |
2020-06-09 | $26.42 | $26.50 | $26.39 | $26.43 | $25.11 | 13,189,786 |
2020-06-08 | $26.33 | $26.43 | $26.33 | $26.41 | $25.09 | 359,027 |
2020-06-05 | $26.36 | $26.40 | $26.30 | $26.36 | $25.04 | 332,667 |
2020-06-04 | $26.39 | $26.41 | $26.33 | $26.37 | $25.05 | 532,402 |
2020-06-03 | $26.38 | $26.42 | $26.33 | $26.38 | $25.06 | 287,521 |
2020-06-02 | $26.40 | $26.41 | $26.35 | $26.38 | $25.06 | 366,104 |
2020-06-01 | $26.36 | $26.41 | $26.36 | $26.37 | $25.05 | 199,715 |
2020-05-29 | $26.37 | $26.43 | $26.36 | $26.40 | $25.08 | 513,078 |
2020-05-28 | $26.37 | $26.39 | $26.31 | $26.33 | $25.01 | 255,064 |
2020-05-27 | $26.36 | $26.39 | $26.30 | $26.36 | $25.04 | 329,063 |
2020-05-26 | $26.34 | $26.37 | $26.26 | $26.29 | $24.97 | 494,588 |
2020-05-22 | $26.27 | $26.33 | $26.25 | $26.33 | $25.01 | 207,557 |
2020-05-21 | $26.21 | $26.25 | $26.18 | $26.25 | $24.94 | 356,717 |
2020-05-20 | $26.14 | $26.17 | $26.12 | $26.16 | $24.85 | 266,629 |
2020-05-19 | $26.08 | $26.10 | $26.04 | $26.10 | $24.79 | 334,763 |
2020-05-18 | $26.09 | $26.10 | $25.99 | $26.08 | $24.77 | 311,307 |
2020-05-15 | $26.04 | $26.12 | $26.02 | $26.10 | $24.74 | 256,743 |
2020-05-14 | $25.99 | $26.05 | $25.97 | $26.02 | $24.66 | 467,448 |
2020-05-13 | $25.88 | $26.01 | $25.88 | $25.97 | $24.61 | 310,428 |
2020-05-12 | $25.92 | $25.94 | $25.82 | $25.91 | $24.56 | 192,611 |
2020-05-11 | $25.87 | $25.90 | $25.81 | $25.86 | $24.51 | 301,482 |
2020-05-08 | $25.80 | $25.84 | $25.77 | $25.81 | $24.46 | 234,239 |
2020-05-07 | $25.72 | $25.84 | $25.70 | $25.74 | $24.40 | 346,565 |
2020-05-06 | $25.71 | $25.74 | $25.68 | $25.71 | $24.37 | 198,315 |
2020-05-05 | $25.73 | $25.78 | $25.69 | $25.74 | $24.40 | 228,770 |
2020-05-04 | $25.48 | $25.72 | $25.48 | $25.67 | $24.33 | 459,731 |
2020-05-01 | $25.40 | $25.56 | $25.32 | $25.52 | $24.19 | 304,537 |
2020-04-30 | $25.35 | $25.39 | $25.28 | $25.30 | $23.98 | 473,487 |
2020-04-29 | $25.43 | $25.47 | $25.26 | $25.30 | $23.98 | 436,227 |
2020-04-28 | $25.48 | $25.61 | $25.38 | $25.40 | $24.07 | 524,545 |
2020-04-27 | $25.54 | $25.59 | $25.40 | $25.46 | $24.13 | 1,157,976 |
2020-04-24 | $25.46 | $25.57 | $25.36 | $25.53 | $24.20 | 790,354 |
2020-04-23 | $25.64 | $25.64 | $25.47 | $25.58 | $24.24 | 785,315 |
2020-04-22 | $25.82 | $25.86 | $25.53 | $25.57 | $24.23 | 1,019,901 |
2020-04-21 | $25.89 | $26.00 | $25.74 | $25.82 | $24.47 | 379,170 |
2020-04-20 | $26.05 | $26.07 | $25.83 | $25.93 | $24.58 | 1,070,999 |
2020-04-17 | $26.08 | $26.18 | $25.98 | $26.02 | $24.60 | 487,648 |
2020-04-16 | $26.00 | $26.13 | $25.95 | $26.06 | $24.64 | 434,907 |
2020-04-15 | $26.06 | $26.18 | $25.98 | $26.07 | $24.65 | 522,879 |
2020-04-14 | $26.03 | $26.08 | $25.95 | $26.07 | $24.65 | 790,345 |
2020-04-13 | $26.05 | $26.25 | $25.80 | $25.99 | $24.58 | 824,136 |
2020-04-09 | $25.90 | $26.17 | $25.90 | $25.96 | $24.55 | 613,959 |
2020-04-08 | $25.72 | $25.90 | $25.72 | $25.87 | $24.46 | 443,845 |
2020-04-07 | $25.56 | $25.82 | $25.42 | $25.71 | $24.31 | 726,465 |
2020-04-06 | $25.34 | $25.58 | $25.29 | $25.51 | $24.12 | 533,730 |
2020-04-03 | $24.83 | $25.29 | $24.83 | $25.14 | $23.77 | 640,033 |
2020-04-02 | $25.12 | $25.12 | $24.52 | $24.93 | $23.57 | 472,045 |
2020-04-01 | $25.58 | $25.75 | $24.48 | $24.84 | $23.49 | 1,564,938 |
2020-03-31 | $26.25 | $26.25 | $25.66 | $25.80 | $24.40 | 677,997 |
2020-03-30 | $26.29 | $26.39 | $26.14 | $26.15 | $24.73 | 491,457 |
2020-03-27 | $26.23 | $26.43 | $25.78 | $26.25 | $24.82 | 1,130,430 |
2020-03-26 | $26.00 | $26.49 | $25.96 | $26.26 | $24.83 | 1,821,151 |
2020-03-25 | $24.03 | $25.59 | $24.03 | $25.58 | $24.19 | 2,569,841 |
2020-03-24 | $22.99 | $24.24 | $22.90 | $23.89 | $22.59 | 1,568,856 |
2020-03-23 | $22.49 | $23.55 | $21.71 | $23.00 | $21.75 | 2,223,884 |
2020-03-20 | $21.75 | $23.74 | $21.35 | $22.66 | $21.37 | 2,239,480 |
2020-03-19 | $22.67 | $22.87 | $21.07 | $21.55 | $20.33 | 2,198,674 |
2020-03-18 | $25.12 | $25.30 | $22.48 | $22.90 | $21.60 | 5,775,271 |
2020-03-17 | $25.32 | $25.62 | $25.26 | $25.37 | $23.93 | 2,646,693 |
2020-03-16 | $25.18 | $25.48 | $24.75 | $25.31 | $23.87 | 4,022,238 |
2020-03-13 | $25.64 | $25.99 | $25.47 | $25.66 | $24.20 | 1,522,131 |
2020-03-12 | $26.15 | $26.16 | $25.27 | $25.60 | $24.15 | 2,173,042 |
2020-03-11 | $27.12 | $27.13 | $26.57 | $26.58 | $25.07 | 1,278,544 |
2020-03-10 | $27.42 | $27.44 | $27.10 | $27.12 | $25.58 | 599,863 |
2020-03-09 | $27.40 | $27.59 | $27.21 | $27.52 | $25.96 | 662,377 |
2020-03-06 | $27.30 | $27.39 | $27.28 | $27.30 | $25.75 | 696,854 |
2020-03-05 | $27.34 | $27.34 | $27.26 | $27.30 | $25.75 | 260,209 |
2020-03-04 | $27.29 | $27.32 | $27.23 | $27.29 | $25.74 | 347,168 |
2020-03-03 | $27.31 | $27.32 | $27.25 | $27.32 | $25.77 | 434,958 |
2020-03-02 | $27.32 | $27.32 | $27.23 | $27.25 | $25.70 | 914,201 |
2020-02-28 | $27.35 | $27.35 | $27.27 | $27.27 | $25.72 | 906,041 |
2020-02-27 | $27.36 | $27.36 | $27.29 | $27.33 | $25.78 | 429,752 |
2020-02-26 | $27.26 | $27.29 | $27.24 | $27.24 | $25.69 | 358,922 |
2020-02-25 | $27.25 | $27.29 | $27.23 | $27.29 | $25.74 | 237,503 |
2020-02-24 | $27.20 | $27.27 | $27.20 | $27.25 | $25.70 | 788,426 |
2020-02-21 | $27.07 | $27.13 | $27.07 | $27.13 | $25.53 | 412,891 |
2020-02-20 | $27.00 | $27.04 | $27.00 | $27.02 | $25.43 | 330,132 |
2020-02-19 | $26.95 | $26.99 | $26.92 | $26.99 | $25.40 | 376,999 |
2020-02-18 | $26.93 | $26.96 | $26.92 | $26.94 | $25.36 | 292,556 |
2020-02-14 | $26.91 | $26.92 | $26.88 | $26.91 | $25.33 | 297,118 |
2020-02-13 | $26.86 | $26.91 | $26.86 | $26.87 | $25.29 | 379,021 |
2020-02-12 | $26.86 | $26.88 | $26.86 | $26.88 | $25.30 | 215,598 |
2020-02-11 | $26.86 | $26.87 | $26.85 | $26.87 | $25.29 | 290,353 |
2020-02-10 | $26.86 | $26.88 | $26.83 | $26.85 | $25.27 | 289,306 |
2020-02-07 | $26.83 | $26.86 | $26.82 | $26.83 | $25.25 | 348,136 |
2020-02-06 | $26.80 | $26.82 | $26.78 | $26.82 | $25.24 | 230,647 |
2020-02-05 | $26.78 | $26.82 | $26.78 | $26.82 | $25.24 | 208,798 |
2020-02-04 | $26.87 | $26.87 | $26.83 | $26.86 | $25.28 | 311,948 |
2020-02-03 | $26.85 | $26.90 | $26.84 | $26.85 | $25.27 | 1,005,142 |
2020-01-31 | $26.89 | $26.90 | $26.87 | $26.87 | $25.29 | 284,523 |
2020-01-30 | $26.86 | $26.88 | $26.84 | $26.84 | $25.26 | 316,962 |
2020-01-29 | $26.85 | $26.87 | $26.83 | $26.84 | $25.26 | 442,142 |
2020-01-28 | $26.84 | $26.85 | $26.81 | $26.84 | $25.26 | 400,738 |
2020-01-27 | $26.80 | $26.84 | $26.79 | $26.83 | $25.25 | 445,849 |
2020-01-24 | $26.75 | $26.76 | $26.73 | $26.74 | $25.17 | 992,620 |
2020-01-23 | $26.70 | $26.73 | $26.67 | $26.72 | $25.15 | 734,719 |
2020-01-22 | $26.71 | $26.71 | $26.66 | $26.67 | $25.10 | 2,311,658 |
2020-01-21 | $26.71 | $26.71 | $26.66 | $26.70 | $25.13 | 689,858 |
2020-01-17 | $26.73 | $26.73 | $26.67 | $26.73 | $25.10 | 532,221 |
2020-01-16 | $26.72 | $26.74 | $26.70 | $26.73 | $25.10 | 269,057 |
2020-01-15 | $26.70 | $26.70 | $26.64 | $26.67 | $25.04 | 430,692 |
2020-01-14 | $26.64 | $26.67 | $26.60 | $26.66 | $25.04 | 3,734,808 |
2020-01-13 | $26.63 | $26.66 | $26.58 | $26.63 | $25.01 | 365,612 |
2020-01-10 | $26.65 | $26.66 | $26.59 | $26.59 | $24.97 | 333,141 |
2020-01-09 | $26.60 | $26.64 | $26.59 | $26.64 | $25.02 | 331,156 |
2020-01-08 | $26.65 | $26.67 | $26.60 | $26.61 | $24.99 | 414,101 |
2020-01-07 | $26.63 | $26.64 | $26.61 | $26.64 | $25.02 | 347,314 |
2020-01-06 | $26.62 | $26.63 | $26.57 | $26.61 | $24.99 | 319,099 |
2020-01-03 | $26.54 | $26.59 | $26.52 | $26.56 | $24.94 | 316,668 |
2020-01-02 | $26.48 | $26.50 | $26.46 | $26.50 | $24.88 | 462,996 |
2019-12-31 | $26.46 | $26.46 | $26.45 | $26.46 | $24.85 | 178,612 |
2019-12-30 | $26.44 | $26.47 | $26.43 | $26.47 | $24.86 | 233,900 |
2019-12-27 | $26.45 | $26.47 | $26.43 | $26.44 | $24.83 | 200,853 |
2019-12-26 | $26.43 | $26.46 | $26.41 | $26.46 | $24.85 | 144,369 |
2019-12-24 | $26.45 | $26.45 | $26.42 | $26.45 | $24.84 | 140,105 |
2019-12-23 | $26.45 | $26.45 | $26.40 | $26.44 | $24.83 | 387,968 |
2019-12-20 | $26.47 | $26.49 | $26.47 | $26.49 | $24.82 | 175,283 |
2019-12-19 | $26.49 | $26.49 | $26.46 | $26.49 | $24.82 | 206,443 |
2019-12-18 | $26.51 | $26.51 | $26.47 | $26.47 | $24.80 | 182,675 |
2019-12-17 | $26.47 | $26.52 | $26.46 | $26.52 | $24.85 | 236,877 |
2019-12-16 | $26.53 | $26.53 | $26.46 | $26.46 | $24.79 | 639,877 |
2019-12-13 | $26.50 | $26.53 | $26.45 | $26.53 | $24.86 | 158,310 |
2019-12-12 | $26.56 | $26.56 | $26.47 | $26.50 | $24.83 | 156,398 |
2019-12-11 | $26.48 | $26.55 | $26.47 | $26.55 | $24.88 | 134,960 |
2019-12-10 | $26.49 | $26.50 | $26.47 | $26.48 | $24.81 | 130,540 |
2019-12-09 | $26.48 | $26.50 | $26.45 | $26.48 | $24.81 | 152,566 |
2019-12-06 | $26.48 | $26.50 | $26.44 | $26.45 | $24.78 | 175,159 |
2019-12-05 | $26.46 | $26.48 | $26.46 | $26.47 | $24.80 | 132,243 |
2019-12-04 | $26.47 | $26.48 | $26.45 | $26.46 | $24.79 | 99,372 |
2019-12-03 | $26.46 | $26.48 | $26.42 | $26.48 | $24.81 | 154,044 |
2019-12-02 | $26.43 | $26.45 | $26.38 | $26.38 | $24.72 | 175,300 |
2019-11-29 | $26.47 | $26.47 | $26.40 | $26.40 | $24.73 | 487,638 |
2019-11-27 | $26.43 | $26.47 | $26.43 | $26.45 | $24.78 | 234,413 |
2019-11-26 | $26.45 | $26.47 | $26.41 | $26.46 | $24.79 | 178,054 |
2019-11-25 | $26.39 | $26.43 | $26.39 | $26.43 | $24.76 | 156,449 |
2019-11-22 | $26.43 | $26.43 | $26.37 | $26.38 | $24.72 | 209,898 |
2019-11-21 | $26.37 | $26.41 | $26.36 | $26.41 | $24.74 | 156,284 |
2019-11-20 | $26.34 | $26.39 | $26.34 | $26.39 | $24.73 | 186,114 |
2019-11-19 | $26.31 | $26.34 | $26.29 | $26.33 | $24.67 | 245,800 |
2019-11-18 | $26.33 | $26.33 | $26.30 | $26.33 | $24.67 | 162,795 |
2019-11-15 | $26.37 | $26.38 | $26.33 | $26.37 | $24.65 | 244,452 |
2019-11-14 | $26.33 | $26.36 | $26.33 | $26.35 | $24.63 | 215,808 |
2019-11-13 | $26.30 | $26.31 | $26.28 | $26.31 | $24.59 | 159,593 |
2019-11-12 | $26.27 | $26.27 | $26.24 | $26.27 | $24.56 | 246,948 |
2019-11-11 | $26.28 | $26.30 | $26.25 | $26.27 | $24.56 | 384,673 |
2019-11-08 | $26.27 | $26.27 | $26.23 | $26.26 | $24.55 | 216,657 |
2019-11-07 | $26.33 | $26.33 | $26.26 | $26.29 | $24.58 | 291,044 |
2019-11-06 | $26.35 | $26.40 | $26.33 | $26.33 | $24.61 | 213,099 |
2019-11-05 | $26.40 | $26.40 | $26.35 | $26.35 | $24.63 | 213,319 |
2019-11-04 | $26.42 | $26.43 | $26.40 | $26.43 | $24.71 | 238,926 |
2019-11-01 | $26.45 | $26.48 | $26.42 | $26.43 | $24.71 | 216,725 |
2019-10-31 | $26.45 | $26.48 | $26.41 | $26.46 | $24.73 | 262,999 |
2019-10-30 | $26.38 | $26.38 | $26.36 | $26.36 | $24.64 | 147,290 |
2019-10-29 | $26.35 | $26.39 | $26.35 | $26.38 | $24.66 | 109,567 |
2019-10-28 | $26.35 | $26.40 | $26.35 | $26.36 | $24.64 | 132,225 |
2019-10-25 | $26.37 | $26.40 | $26.36 | $26.40 | $24.68 | 243,185 |
2019-10-24 | $26.39 | $26.40 | $26.37 | $26.38 | $24.66 | 121,462 |
2019-10-23 | $26.38 | $26.40 | $26.37 | $26.39 | $24.67 | 149,382 |
2019-10-22 | $26.41 | $26.41 | $26.38 | $26.41 | $24.69 | 214,067 |
2019-10-21 | $26.43 | $26.44 | $26.38 | $26.41 | $24.69 | 212,222 |
2019-10-18 | $26.53 | $26.53 | $26.49 | $26.51 | $24.72 | 199,968 |
2019-10-17 | $26.54 | $26.54 | $26.50 | $26.53 | $24.74 | 134,649 |
2019-10-16 | $26.57 | $26.57 | $26.52 | $26.54 | $24.75 | 302,762 |
2019-10-15 | $26.61 | $26.61 | $26.56 | $26.58 | $24.79 | 198,001 |
2019-10-14 | $26.59 | $26.62 | $26.56 | $26.62 | $24.83 | 211,610 |
2019-10-11 | $26.65 | $26.65 | $26.54 | $26.58 | $24.79 | 231,327 |
2019-10-10 | $26.72 | $26.74 | $26.66 | $26.69 | $24.89 | 286,428 |
2019-10-09 | $26.71 | $26.74 | $26.70 | $26.74 | $24.94 | 194,153 |
2019-10-08 | $26.70 | $26.73 | $26.67 | $26.72 | $24.92 | 280,652 |
2019-10-07 | $26.62 | $26.68 | $26.62 | $26.66 | $24.86 | 160,017 |
2019-10-04 | $26.65 | $26.70 | $26.65 | $26.66 | $24.86 | 236,071 |
2019-10-03 | $26.63 | $26.67 | $26.61 | $26.67 | $24.87 | 160,928 |
2019-10-02 | $26.58 | $26.60 | $26.55 | $26.60 | $24.81 | 309,356 |
2019-10-01 | $26.44 | $26.55 | $26.44 | $26.53 | $24.74 | 149,085 |
2019-09-30 | $26.53 | $26.54 | $26.49 | $26.54 | $24.75 | 167,327 |
2019-09-27 | $26.52 | $26.53 | $26.49 | $26.53 | $24.74 | 133,967 |
2019-09-26 | $26.57 | $26.57 | $26.49 | $26.51 | $24.72 | 139,226 |
2019-09-25 | $26.57 | $26.58 | $26.48 | $26.49 | $24.70 | 257,895 |
2019-09-24 | $26.53 | $26.56 | $26.53 | $26.53 | $24.74 | 263,550 |
2019-09-23 | $26.52 | $26.53 | $26.49 | $26.52 | $24.73 | 212,125 |
2019-09-20 | $26.50 | $26.55 | $26.48 | $26.55 | $24.70 | 229,930 |
2019-09-19 | $26.47 | $26.50 | $26.46 | $26.50 | $24.66 | 188,193 |
2019-09-18 | $26.40 | $26.45 | $26.38 | $26.45 | $24.61 | 272,144 |
2019-09-17 | $26.34 | $26.38 | $26.33 | $26.38 | $24.54 | 208,554 |
2019-09-16 | $26.37 | $26.39 | $26.32 | $26.36 | $24.53 | 165,563 |
2019-09-13 | $26.44 | $26.45 | $26.34 | $26.36 | $24.53 | 154,500 |
2019-09-12 | $26.54 | $26.58 | $26.42 | $26.49 | $24.65 | 167,373 |
2019-09-11 | $26.51 | $26.56 | $26.50 | $26.55 | $24.70 | 295,475 |
2019-09-10 | $26.64 | $26.64 | $26.54 | $26.57 | $24.72 | 135,483 |
2019-09-09 | $26.70 | $26.70 | $26.61 | $26.67 | $24.81 | 175,501 |
2019-09-06 | $26.68 | $26.75 | $26.68 | $26.70 | $24.84 | 166,195 |
2019-09-05 | $26.77 | $26.77 | $26.69 | $26.75 | $24.89 | 215,212 |
2019-09-04 | $26.80 | $26.81 | $26.76 | $26.81 | $24.94 | 215,912 |
2019-09-03 | $26.83 | $26.83 | $26.78 | $26.82 | $24.95 | 183,600 |
2019-08-30 | $26.76 | $26.81 | $26.76 | $26.78 | $24.92 | 568,930 |
2019-08-29 | $26.81 | $26.83 | $26.77 | $26.81 | $24.94 | 275,758 |
2019-08-28 | $26.78 | $26.82 | $26.77 | $26.81 | $24.94 | 294,517 |
2019-08-27 | $26.75 | $26.77 | $26.73 | $26.77 | $24.91 | 190,109 |
2019-08-26 | $26.73 | $26.75 | $26.69 | $26.74 | $24.88 | 230,770 |
2019-08-23 | $26.69 | $26.74 | $26.67 | $26.74 | $24.88 | 182,505 |
2019-08-22 | $26.64 | $26.71 | $26.64 | $26.70 | $24.84 | 191,587 |
2019-08-21 | $26.70 | $26.72 | $26.67 | $26.71 | $24.85 | 171,141 |
2019-08-20 | $26.76 | $26.77 | $26.74 | $26.76 | $24.90 | 194,698 |
2019-08-19 | $26.73 | $26.73 | $26.68 | $26.73 | $24.87 | 246,731 |
2019-08-16 | $26.83 | $26.83 | $26.77 | $26.83 | $24.91 | 265,041 |
2019-08-15 | $26.83 | $26.85 | $26.79 | $26.84 | $24.92 | 346,300 |
2019-08-14 | $26.73 | $26.81 | $26.73 | $26.79 | $24.88 | 361,984 |
2019-08-13 | $26.73 | $26.73 | $26.62 | $26.65 | $24.75 | 161,156 |
2019-08-12 | $26.67 | $26.69 | $26.64 | $26.66 | $24.76 | 325,203 |
2019-08-09 | $26.61 | $26.64 | $26.56 | $26.59 | $24.69 | 215,239 |
2019-08-08 | $26.63 | $26.63 | $26.56 | $26.63 | $24.73 | 145,139 |
2019-08-07 | $26.63 | $26.63 | $26.56 | $26.56 | $24.66 | 113,149 |
2019-08-06 | $26.50 | $26.53 | $26.48 | $26.52 | $24.63 | 185,137 |
2019-08-05 | $26.49 | $26.52 | $26.46 | $26.50 | $24.61 | 296,206 |
2019-08-02 | $26.39 | $26.40 | $26.37 | $26.40 | $24.51 | 254,077 |
2019-08-01 | $26.30 | $26.35 | $26.28 | $26.34 | $24.46 | 409,778 |
2019-07-31 | $26.26 | $26.29 | $26.23 | $26.27 | $24.39 | 575,668 |
2019-07-30 | $26.26 | $26.26 | $26.22 | $26.26 | $24.38 | 114,255 |
2019-07-29 | $26.25 | $26.26 | $26.24 | $26.25 | $24.38 | 184,188 |
2019-07-26 | $26.20 | $26.24 | $26.20 | $26.24 | $24.37 | 110,388 |
2019-07-25 | $26.25 | $26.25 | $26.20 | $26.21 | $24.34 | 151,360 |
2019-07-24 | $26.23 | $26.24 | $26.19 | $26.22 | $24.35 | 254,107 |
2019-07-23 | $26.20 | $26.21 | $26.17 | $26.19 | $24.32 | 166,020 |
2019-07-22 | $26.24 | $26.24 | $26.18 | $26.20 | $24.33 | 173,452 |
2019-07-19 | $26.27 | $26.27 | $26.21 | $26.22 | $24.29 | 136,003 |
2019-07-18 | $26.25 | $26.27 | $26.23 | $26.25 | $24.32 | 229,644 |
2019-07-17 | $26.21 | $26.24 | $26.20 | $26.24 | $24.31 | 165,074 |
2019-07-16 | $26.22 | $26.23 | $26.19 | $26.22 | $24.29 | 226,354 |
2019-07-15 | $26.24 | $26.24 | $26.22 | $26.24 | $24.31 | 264,842 |
2019-07-12 | $26.17 | $26.22 | $26.17 | $26.22 | $24.29 | 146,417 |
2019-07-11 | $26.24 | $26.24 | $26.16 | $26.17 | $24.24 | 234,948 |
2019-07-10 | $26.24 | $26.25 | $26.22 | $26.23 | $24.30 | 202,457 |
2019-07-09 | $26.20 | $26.22 | $26.18 | $26.21 | $24.28 | 306,435 |
2019-07-08 | $26.17 | $26.20 | $26.16 | $26.19 | $24.26 | 148,035 |
2019-07-05 | $26.13 | $26.18 | $26.11 | $26.17 | $24.24 | 162,720 |
2019-07-03 | $26.16 | $26.19 | $26.14 | $26.19 | $24.26 | 165,806 |
2019-07-02 | $26.16 | $26.18 | $26.14 | $26.14 | $24.22 | 218,655 |
2019-07-01 | $26.12 | $26.13 | $26.10 | $26.12 | $24.20 | 193,389 |
2019-06-28 | $26.13 | $26.13 | $26.10 | $26.13 | $24.21 | 131,458 |
2019-06-27 | $26.13 | $26.15 | $26.08 | $26.14 | $24.22 | 146,187 |
2019-06-26 | $26.13 | $26.13 | $26.07 | $26.08 | $24.16 | 177,112 |
2019-06-25 | $26.11 | $26.13 | $26.08 | $26.13 | $24.21 | 314,698 |
2019-06-24 | $26.12 | $26.12 | $26.07 | $26.10 | $24.18 | 181,912 |
2019-06-21 | $26.11 | $26.13 | $26.09 | $26.11 | $24.13 | 116,283 |
2019-06-20 | $26.14 | $26.17 | $26.12 | $26.12 | $24.14 | 264,160 |
2019-06-19 | $26.12 | $26.16 | $26.10 | $26.15 | $24.17 | 183,020 |
2019-06-18 | $26.17 | $26.17 | $26.10 | $26.14 | $24.16 | 151,282 |
2019-06-17 | $26.12 | $26.13 | $26.08 | $26.12 | $24.14 | 240,244 |
2019-06-14 | $26.08 | $26.11 | $26.07 | $26.11 | $24.13 | 151,303 |
2019-06-13 | $26.13 | $26.13 | $26.08 | $26.12 | $24.14 | 166,736 |
2019-06-12 | $26.08 | $26.11 | $26.08 | $26.08 | $24.11 | 175,960 |
2019-06-11 | $26.13 | $26.14 | $26.08 | $26.12 | $24.14 | 235,727 |
2019-06-10 | $26.11 | $26.14 | $26.10 | $26.14 | $24.16 | 197,789 |
2019-06-07 | $26.14 | $26.18 | $26.11 | $26.16 | $24.17 | 222,530 |
2019-06-06 | $26.12 | $26.14 | $26.10 | $26.10 | $24.12 | 204,200 |
2019-06-05 | $26.13 | $26.13 | $26.06 | $26.11 | $24.13 | 197,152 |
2019-06-04 | $26.08 | $26.13 | $26.07 | $26.13 | $24.15 | 217,037 |
2019-06-03 | $26.14 | $26.17 | $26.12 | $26.15 | $24.17 | 297,474 |
2019-05-31 | $26.05 | $26.14 | $26.05 | $26.11 | $24.13 | 189,221 |
2019-05-30 | $26.04 | $26.04 | $25.98 | $26.00 | $24.03 | 261,912 |
2019-05-29 | $26.05 | $26.06 | $26.00 | $26.01 | $24.04 | 222,912 |
2019-05-28 | $25.99 | $26.02 | $25.98 | $26.02 | $24.05 | 150,230 |
2019-05-24 | $25.98 | $25.99 | $25.95 | $25.99 | $24.02 | 195,111 |
2019-05-23 | $25.96 | $25.99 | $25.94 | $25.97 | $24.00 | 252,347 |
2019-05-22 | $25.91 | $25.97 | $25.91 | $25.96 | $23.99 | 210,449 |
2019-05-21 | $25.96 | $25.97 | $25.93 | $25.95 | $23.99 | 242,438 |
2019-05-20 | $26.01 | $26.01 | $25.97 | $25.98 | $24.01 | 198,652 |
2019-05-17 | $26.10 | $26.10 | $26.04 | $26.06 | $24.03 | 155,070 |
2019-05-16 | $26.05 | $26.08 | $26.04 | $26.06 | $24.03 | 166,687 |
2019-05-15 | $26.08 | $26.10 | $26.06 | $26.10 | $24.07 | 245,827 |
2019-05-14 | $26.02 | $26.02 | $26.00 | $26.02 | $23.99 | 193,886 |
2019-05-13 | $26.01 | $26.02 | $25.98 | $26.02 | $23.99 | 267,515 |
2019-05-10 | $25.96 | $25.96 | $25.92 | $25.94 | $23.92 | 235,345 |
2019-05-09 | $25.97 | $25.97 | $25.93 | $25.94 | $23.92 | 183,903 |
2019-05-08 | $25.93 | $25.93 | $25.85 | $25.88 | $23.86 | 354,365 |
2019-05-07 | $25.90 | $25.93 | $25.88 | $25.92 | $23.90 | 157,426 |
2019-05-06 | $25.87 | $25.89 | $25.86 | $25.88 | $23.86 | 136,636 |
2019-05-03 | $25.78 | $25.81 | $25.76 | $25.80 | $23.79 | 230,674 |
2019-05-02 | $25.79 | $25.79 | $25.74 | $25.77 | $23.76 | 271,372 |
2019-05-01 | $25.80 | $25.82 | $25.77 | $25.77 | $23.76 | 361,974 |
2019-04-30 | $25.75 | $25.78 | $25.73 | $25.77 | $23.76 | 305,500 |
2019-04-29 | $25.74 | $25.75 | $25.71 | $25.71 | $23.71 | 255,472 |
2019-04-26 | $25.74 | $25.76 | $25.72 | $25.75 | $23.74 | 239,506 |
2019-04-25 | $25.68 | $25.69 | $25.65 | $25.68 | $23.68 | 204,498 |
2019-04-24 | $25.63 | $25.68 | $25.62 | $25.67 | $23.67 | 268,973 |
2019-04-23 | $25.56 | $25.59 | $25.54 | $25.58 | $23.59 | 167,311 |
2019-04-22 | $25.57 | $25.57 | $25.53 | $25.53 | $23.54 | 364,555 |
2019-04-18 | $25.63 | $25.65 | $25.60 | $25.63 | $23.57 | 4,157,320 |
2019-04-17 | $25.62 | $25.63 | $25.58 | $25.61 | $23.55 | 220,440 |
2019-04-16 | $25.61 | $25.63 | $25.59 | $25.63 | $23.57 | 227,206 |
2019-04-15 | $25.62 | $25.62 | $25.58 | $25.62 | $23.56 | 187,505 |
2019-04-12 | $25.60 | $25.60 | $25.53 | $25.58 | $23.53 | 275,461 |
2019-04-11 | $25.61 | $25.63 | $25.60 | $25.60 | $23.54 | 217,998 |
2019-04-10 | $25.62 | $25.63 | $25.59 | $25.61 | $23.55 | 277,692 |
2019-04-09 | $25.59 | $25.61 | $25.57 | $25.59 | $23.54 | 244,254 |
2019-04-08 | $25.57 | $25.61 | $25.57 | $25.58 | $23.53 | 262,388 |
2019-04-05 | $25.58 | $25.60 | $25.56 | $25.59 | $23.54 | 298,279 |
2019-04-04 | $25.58 | $25.59 | $25.56 | $25.59 | $23.54 | 295,437 |
2019-04-03 | $25.59 | $25.62 | $25.56 | $25.59 | $23.54 | 302,070 |
2019-04-02 | $25.60 | $25.62 | $25.57 | $25.60 | $23.54 | 256,796 |
2019-04-01 | $25.64 | $25.64 | $25.56 | $25.56 | $23.51 | 261,428 |
2019-03-29 | $25.62 | $25.66 | $25.61 | $25.66 | $23.60 | 630,237 |
2019-03-28 | $25.68 | $25.69 | $25.64 | $25.68 | $23.62 | 260,435 |
2019-03-27 | $25.66 | $25.70 | $25.64 | $25.69 | $23.63 | 482,381 |
2019-03-26 | $25.61 | $25.64 | $25.56 | $25.63 | $23.57 | 507,946 |
2019-03-25 | $25.57 | $25.62 | $25.53 | $25.59 | $23.54 | 250,560 |
2019-03-22 | $25.50 | $25.55 | $25.48 | $25.55 | $23.50 | 273,824 |
2019-03-21 | $25.41 | $25.44 | $25.41 | $25.42 | $23.38 | 255,734 |
2019-03-20 | $25.31 | $25.40 | $25.31 | $25.38 | $23.34 | 233,607 |
2019-03-19 | $25.30 | $25.32 | $25.25 | $25.30 | $23.26 | 317,594 |
2019-03-18 | $25.30 | $25.32 | $25.29 | $25.30 | $23.27 | 182,489 |
2019-03-15 | $25.37 | $25.38 | $25.33 | $25.35 | $23.25 | 171,036 |
2019-03-14 | $25.33 | $25.35 | $25.31 | $25.35 | $23.25 | 168,657 |
2019-03-13 | $25.35 | $25.36 | $25.32 | $25.36 | $23.26 | 285,902 |
2019-03-12 | $25.32 | $25.36 | $25.30 | $25.35 | $23.25 | 265,230 |
2019-03-11 | $25.31 | $25.32 | $25.30 | $25.31 | $23.22 | 131,830 |
2019-03-08 | $25.29 | $25.31 | $25.25 | $25.31 | $23.22 | 205,167 |
2019-03-07 | $25.26 | $25.29 | $25.24 | $25.27 | $23.18 | 262,243 |
2019-03-06 | $25.20 | $25.22 | $25.19 | $25.22 | $23.14 | 167,983 |
2019-03-05 | $25.16 | $25.20 | $25.13 | $25.20 | $23.12 | 159,328 |
2019-03-04 | $25.12 | $25.19 | $25.12 | $25.19 | $23.11 | 220,735 |
2019-03-01 | $25.16 | $25.19 | $25.14 | $25.16 | $23.08 | 340,903 |
2019-02-28 | $25.20 | $25.20 | $25.12 | $25.16 | $23.08 | 140,125 |
2019-02-27 | $25.18 | $25.20 | $25.17 | $25.19 | $23.11 | 199,186 |
2019-02-26 | $25.16 | $25.23 | $25.15 | $25.23 | $23.14 | 290,995 |
2019-02-25 | $25.13 | $25.17 | $25.11 | $25.14 | $23.06 | 265,727 |
2019-02-22 | $25.15 | $25.18 | $25.12 | $25.15 | $23.07 | 250,910 |
2019-02-21 | $25.08 | $25.14 | $25.08 | $25.11 | $23.03 | 239,747 |
2019-02-20 | $25.15 | $25.15 | $25.12 | $25.15 | $23.07 | 237,038 |
2019-02-19 | $25.14 | $25.18 | $25.12 | $25.15 | $23.07 | 234,852 |
2019-02-15 | $25.16 | $25.21 | $25.16 | $25.18 | $23.04 | 222,345 |
2019-02-14 | $25.21 | $25.22 | $25.16 | $25.20 | $23.06 | 271,552 |
2019-02-13 | $25.12 | $25.17 | $25.09 | $25.16 | $23.02 | 424,841 |
2019-02-12 | $25.16 | $25.19 | $25.12 | $25.14 | $23.00 | 408,176 |
2019-02-11 | $25.17 | $25.18 | $25.11 | $25.16 | $23.02 | 262,507 |
2019-02-08 | $25.15 | $25.21 | $25.14 | $25.20 | $23.06 | 262,208 |
2019-02-07 | $25.07 | $25.15 | $25.05 | $25.10 | $22.97 | 353,768 |
2019-02-06 | $25.03 | $25.09 | $25.03 | $25.07 | $22.94 | 716,809 |
2019-02-05 | $25.07 | $25.09 | $25.02 | $25.09 | $22.96 | 182,393 |
2019-02-04 | $25.07 | $25.08 | $25.03 | $25.07 | $22.94 | 218,796 |
2019-02-01 | $25.10 | $25.10 | $25.03 | $25.06 | $22.93 | 290,849 |
2019-01-31 | $25.00 | $25.10 | $25.00 | $25.08 | $22.95 | 1,571,218 |
2019-01-30 | $24.96 | $24.97 | $24.92 | $24.95 | $22.83 | 302,700 |
2019-01-29 | $24.95 | $24.97 | $24.93 | $24.95 | $22.83 | 173,817 |
2019-01-28 | $24.96 | $24.97 | $24.92 | $24.96 | $22.84 | 631,666 |
2019-01-25 | $24.95 | $24.96 | $24.89 | $24.89 | $22.77 | 680,979 |
2019-01-24 | $24.94 | $25.00 | $24.93 | $24.95 | $22.83 | 598,006 |
2019-01-23 | $24.95 | $24.98 | $24.90 | $24.94 | $22.82 | 649,913 |
2019-01-22 | $25.08 | $25.08 | $24.94 | $24.94 | $22.82 | 803,396 |
2019-01-18 | $25.07 | $25.09 | $24.98 | $25.03 | $22.84 | 630,089 |
2019-01-17 | $25.01 | $25.06 | $24.98 | $25.01 | $22.82 | 591,189 |
2019-01-16 | $25.07 | $25.08 | $25.00 | $25.04 | $22.85 | 1,516,883 |
2019-01-15 | $25.05 | $25.10 | $25.03 | $25.04 | $22.85 | 408,922 |
2019-01-14 | $25.05 | $25.11 | $25.05 | $25.09 | $22.90 | 670,315 |
2019-01-11 | $24.99 | $25.09 | $24.99 | $25.08 | $22.89 | 598,742 |
2019-01-10 | $24.99 | $25.02 | $24.96 | $24.97 | $22.79 | 398,092 |
2019-01-09 | $25.05 | $25.06 | $24.96 | $24.98 | $22.80 | 476,567 |
2019-01-08 | $25.10 | $25.11 | $25.05 | $25.06 | $22.87 | 357,355 |
2019-01-07 | $25.05 | $25.14 | $25.05 | $25.10 | $22.91 | 785,748 |
2019-01-04 | $25.13 | $25.13 | $25.01 | $25.06 | $22.87 | 698,026 |
2019-01-03 | $25.12 | $25.18 | $25.06 | $25.17 | $22.97 | 463,426 |
2019-01-02 | $24.97 | $25.11 | $24.97 | $25.10 | $22.91 | 721,610 |
2018-12-31 | $24.97 | $25.02 | $24.95 | $24.98 | $22.80 | 542,104 |
2018-12-28 | $25.00 | $25.03 | $24.94 | $24.97 | $22.79 | 774,549 |
2018-12-27 | $24.98 | $24.99 | $24.93 | $24.97 | $22.79 | 783,750 |
2018-12-26 | $24.93 | $24.99 | $24.89 | $24.94 | $22.76 | 745,117 |
2018-12-24 | $24.95 | $24.98 | $24.92 | $24.94 | $22.76 | 430,617 |
2018-12-21 | $24.97 | $25.02 | $24.95 | $24.96 | $22.72 | 569,484 |
2018-12-20 | $24.98 | $25.02 | $24.94 | $24.96 | $22.72 | 760,908 |
2018-12-19 | $24.88 | $24.99 | $24.88 | $24.99 | $22.75 | 557,498 |
2018-12-18 | $24.86 | $24.94 | $24.86 | $24.92 | $22.68 | 327,463 |
2018-12-17 | $24.83 | $24.91 | $24.83 | $24.89 | $22.66 | 737,773 |
2018-12-14 | $24.84 | $24.88 | $24.81 | $24.86 | $22.63 | 559,373 |
2018-12-13 | $24.82 | $24.90 | $24.82 | $24.85 | $22.62 | 355,234 |
2018-12-12 | $24.83 | $24.89 | $24.78 | $24.84 | $22.61 | 394,821 |
2018-12-11 | $24.88 | $24.92 | $24.84 | $24.84 | $22.61 | 386,656 |
2018-12-10 | $24.89 | $24.95 | $24.87 | $24.89 | $22.66 | 412,332 |
2018-12-07 | $24.87 | $24.92 | $24.86 | $24.89 | $22.66 | 436,964 |
2018-12-06 | $24.85 | $24.98 | $24.84 | $24.91 | $22.68 | 822,129 |
2018-12-04 | $24.74 | $24.86 | $24.74 | $24.83 | $22.60 | 413,897 |
2018-12-03 | $24.67 | $24.72 | $24.65 | $24.70 | $22.48 | 461,804 |
2018-11-30 | $24.67 | $24.69 | $24.65 | $24.67 | $22.46 | 356,390 |
2018-11-29 | $24.60 | $24.65 | $24.60 | $24.64 | $22.43 | 381,554 |
2018-11-28 | $24.59 | $24.61 | $24.57 | $24.61 | $22.40 | 373,991 |
2018-11-27 | $24.60 | $24.60 | $24.57 | $24.58 | $22.37 | 500,926 |
2018-11-26 | $24.62 | $24.62 | $24.57 | $24.57 | $22.37 | 370,638 |
2018-11-23 | $24.61 | $24.65 | $24.60 | $24.62 | $22.41 | 151,917 |
2018-11-21 | $24.59 | $24.63 | $24.57 | $24.57 | $22.37 | 311,754 |
2018-11-20 | $24.60 | $24.66 | $24.60 | $24.61 | $22.40 | 488,539 |
2018-11-19 | $24.54 | $24.62 | $24.53 | $24.60 | $22.39 | 510,144 |
2018-11-16 | $24.58 | $24.65 | $24.57 | $24.61 | $22.34 | 267,818 |
2018-11-15 | $24.60 | $24.62 | $24.54 | $24.58 | $22.31 | 401,407 |
2018-11-14 | $24.51 | $24.61 | $24.51 | $24.58 | $22.31 | 277,142 |
2018-11-13 | $24.58 | $24.60 | $24.52 | $24.60 | $22.33 | 177,231 |
2018-11-12 | $24.50 | $24.60 | $24.50 | $24.59 | $22.32 | 455,418 |
2018-11-09 | $24.48 | $24.51 | $24.47 | $24.51 | $22.25 | 100,419 |
2018-11-08 | $24.45 | $24.50 | $24.42 | $24.44 | $22.19 | 125,439 |
2018-11-07 | $24.45 | $24.50 | $24.44 | $24.48 | $22.22 | 186,677 |
2018-11-06 | $24.45 | $24.45 | $24.38 | $24.40 | $22.15 | 160,867 |
2018-11-05 | $24.41 | $24.46 | $24.40 | $24.45 | $22.20 | 761,091 |
2018-11-02 | $24.46 | $24.46 | $24.38 | $24.38 | $22.13 | 255,112 |
2018-11-01 | $24.50 | $24.50 | $24.46 | $24.48 | $22.22 | 500,975 |
2018-10-31 | $24.51 | $24.53 | $24.28 | $24.50 | $22.24 | 280,112 |
2018-10-30 | $24.57 | $24.58 | $24.54 | $24.56 | $22.30 | 315,064 |
2018-10-29 | $24.55 | $24.60 | $24.55 | $24.58 | $22.31 | 224,379 |
2018-10-26 | $24.58 | $24.60 | $24.54 | $24.54 | $22.28 | 542,807 |
2018-10-25 | $24.55 | $24.58 | $24.53 | $24.56 | $22.30 | 385,920 |
2018-10-24 | $24.56 | $24.58 | $24.52 | $24.55 | $22.29 | 357,171 |
2018-10-23 | $24.52 | $24.57 | $24.51 | $24.54 | $22.28 | 363,325 |
2018-10-22 | $24.49 | $24.51 | $24.44 | $24.47 | $22.21 | 193,614 |
2018-10-19 | $24.54 | $24.58 | $24.52 | $24.53 | $22.21 | 246,541 |
2018-10-18 | $24.52 | $24.57 | $24.50 | $24.57 | $22.24 | 222,518 |
2018-10-17 | $24.55 | $24.57 | $24.53 | $24.54 | $22.22 | 556,569 |
2018-10-16 | $24.57 | $24.58 | $24.53 | $24.56 | $22.23 | 184,066 |
2018-10-15 | $24.57 | $24.59 | $24.53 | $24.54 | $22.22 | 328,071 |
2018-10-12 | $24.55 | $24.61 | $24.54 | $24.55 | $22.22 | 248,206 |
2018-10-11 | $24.53 | $24.62 | $24.53 | $24.60 | $22.27 | 278,248 |
2018-10-10 | $24.52 | $24.53 | $24.46 | $24.51 | $22.19 | 283,863 |
2018-10-09 | $24.62 | $24.62 | $24.56 | $24.58 | $22.25 | 289,301 |
2018-10-08 | $24.57 | $24.60 | $24.57 | $24.59 | $22.26 | 192,784 |
2018-10-05 | $24.59 | $24.63 | $24.55 | $24.56 | $22.23 | 256,459 |
2018-10-04 | $24.65 | $24.66 | $24.60 | $24.61 | $22.28 | 317,015 |
2018-10-03 | $24.76 | $24.76 | $24.66 | $24.69 | $22.35 | 250,760 |
2018-10-02 | $24.75 | $24.78 | $24.75 | $24.78 | $22.43 | 246,365 |
2018-10-01 | $24.80 | $24.80 | $24.73 | $24.75 | $22.41 | 198,878 |
2018-09-28 | $24.82 | $24.82 | $24.76 | $24.79 | $22.44 | 770,653 |
2018-09-27 | $24.74 | $24.80 | $24.71 | $24.79 | $22.44 | 259,812 |
2018-09-26 | $24.73 | $24.75 | $24.70 | $24.74 | $22.40 | 716,965 |
2018-09-25 | $24.72 | $24.72 | $24.69 | $24.70 | $22.36 | 215,840 |
2018-09-24 | $24.77 | $24.79 | $24.71 | $24.73 | $22.39 | 225,604 |
2018-09-21 | $24.83 | $24.86 | $24.77 | $24.83 | $22.42 | 740,041 |
2018-09-20 | $24.81 | $24.85 | $24.79 | $24.85 | $22.43 | 167,837 |
2018-09-19 | $24.83 | $24.86 | $24.80 | $24.80 | $22.39 | 223,132 |
2018-09-18 | $24.89 | $24.90 | $24.81 | $24.82 | $22.41 | 177,654 |
2018-09-17 | $24.90 | $24.93 | $24.88 | $24.89 | $22.47 | 167,705 |
2018-09-14 | $24.92 | $24.93 | $24.89 | $24.89 | $22.47 | 169,844 |
2018-09-13 | $24.95 | $24.95 | $24.93 | $24.93 | $22.51 | 111,243 |
2018-09-12 | $24.98 | $24.98 | $24.92 | $24.93 | $22.51 | 133,021 |
2018-09-11 | $24.98 | $24.98 | $24.91 | $24.94 | $22.52 | 150,663 |
2018-09-10 | $24.97 | $25.01 | $24.96 | $24.96 | $22.53 | 225,274 |
2018-09-07 | $25.05 | $25.05 | $24.95 | $24.95 | $22.53 | 184,613 |
2018-09-06 | $25.10 | $25.10 | $25.05 | $25.09 | $22.65 | 127,412 |
2018-09-05 | $25.07 | $25.11 | $25.05 | $25.06 | $22.62 | 121,016 |
2018-09-04 | $25.11 | $25.12 | $25.06 | $25.06 | $22.62 | 157,299 |
2018-08-31 | $25.12 | $25.14 | $25.09 | $25.12 | $22.68 | 217,721 |
2018-08-30 | $25.08 | $25.13 | $25.07 | $25.08 | $22.64 | 219,190 |
2018-08-29 | $25.12 | $25.12 | $25.07 | $25.09 | $22.65 | 130,492 |
2018-08-28 | $25.10 | $25.11 | $25.05 | $25.05 | $22.62 | 162,106 |
2018-08-27 | $25.11 | $25.15 | $25.11 | $25.11 | $22.67 | 194,766 |
2018-08-24 | $25.09 | $25.14 | $25.09 | $25.12 | $22.68 | 85,157 |
2018-08-23 | $25.14 | $25.14 | $25.08 | $25.10 | $22.66 | 143,594 |
2018-08-22 | $25.13 | $25.15 | $25.12 | $25.15 | $22.71 | 148,351 |
2018-08-21 | $25.10 | $25.13 | $25.10 | $25.12 | $22.68 | 124,203 |
2018-08-20 | $25.14 | $25.15 | $25.10 | $25.15 | $22.71 | 294,999 |
2018-08-17 | $25.14 | $25.17 | $25.13 | $25.17 | $22.66 | 170,981 |
2018-08-16 | $25.12 | $25.15 | $25.12 | $25.13 | $22.63 | 119,643 |
2018-08-15 | $25.15 | $25.17 | $25.13 | $25.15 | $22.65 | 134,437 |
2018-08-14 | $25.12 | $25.15 | $25.10 | $25.12 | $22.62 | 526,092 |
2018-08-13 | $25.15 | $25.16 | $25.11 | $25.13 | $22.63 | 182,496 |
2018-08-10 | $25.10 | $25.15 | $25.10 | $25.15 | $22.65 | 136,601 |
2018-08-09 | $25.07 | $25.10 | $25.06 | $25.10 | $22.60 | 133,896 |
2018-08-08 | $25.11 | $25.16 | $25.05 | $25.07 | $22.57 | 182,481 |
2018-08-07 | $25.13 | $25.14 | $25.08 | $25.08 | $22.58 | 224,418 |
2018-08-06 | $25.15 | $25.16 | $25.12 | $25.13 | $22.63 | 161,214 |
2018-08-03 | $25.13 | $25.15 | $25.09 | $25.11 | $22.61 | 213,069 |
2018-08-02 | $25.10 | $25.14 | $25.10 | $25.10 | $22.60 | 162,646 |
2018-08-01 | $25.13 | $25.13 | $25.08 | $25.09 | $22.59 | 157,182 |
2018-07-31 | $25.17 | $25.17 | $25.15 | $25.16 | $22.66 | 182,080 |
2018-07-30 | $25.14 | $25.17 | $25.12 | $25.14 | $22.64 | 188,599 |
2018-07-27 | $25.17 | $25.18 | $25.12 | $25.14 | $22.64 | 198,014 |
2018-07-26 | $25.15 | $25.17 | $25.12 | $25.14 | $22.64 | 126,283 |
2018-07-25 | $25.17 | $25.23 | $25.12 | $25.19 | $22.68 | 128,440 |
2018-07-24 | $25.11 | $25.18 | $25.11 | $25.18 | $22.67 | 160,199 |
2018-07-23 | $25.20 | $25.24 | $25.13 | $25.15 | $22.65 | 242,520 |
2018-07-20 | $25.29 | $25.31 | $25.24 | $25.24 | $22.67 | 155,562 |
2018-07-19 | $25.29 | $25.32 | $25.25 | $25.31 | $22.73 | 143,580 |
2018-07-18 | $25.31 | $25.31 | $25.22 | $25.24 | $22.67 | 193,070 |
2018-07-17 | $25.29 | $25.31 | $25.26 | $25.30 | $22.72 | 155,778 |
2018-07-16 | $25.28 | $25.30 | $25.28 | $25.28 | $22.70 | 198,293 |
2018-07-13 | $25.30 | $25.32 | $25.27 | $25.29 | $22.71 | 130,174 |
2018-07-12 | $25.27 | $25.29 | $25.26 | $25.27 | $22.69 | 351,610 |
2018-07-11 | $25.30 | $25.30 | $25.25 | $25.29 | $22.71 | 356,441 |
2018-07-10 | $25.24 | $25.28 | $25.21 | $25.28 | $22.70 | 274,081 |
2018-07-09 | $25.24 | $25.25 | $25.20 | $25.22 | $22.65 | 300,095 |
2018-07-06 | $25.23 | $25.25 | $25.21 | $25.24 | $22.67 | 869,171 |
2018-07-05 | $25.16 | $25.21 | $25.16 | $25.20 | $22.63 | 144,088 |
2018-07-03 | $25.19 | $25.20 | $25.15 | $25.19 | $22.62 | 123,600 |
2018-07-02 | $25.15 | $25.20 | $25.13 | $25.14 | $22.58 | 372,147 |
2018-06-29 | $25.21 | $25.22 | $25.10 | $25.12 | $22.56 | 747,277 |
2018-06-28 | $25.18 | $25.21 | $25.17 | $25.19 | $22.62 | 155,024 |
2018-06-27 | $25.19 | $25.26 | $25.18 | $25.20 | $22.63 | 320,234 |
2018-06-26 | $25.17 | $25.19 | $25.15 | $25.15 | $22.59 | 340,622 |
2018-06-25 | $25.17 | $25.20 | $25.17 | $25.17 | $22.60 | 154,552 |
2018-06-22 | $25.14 | $25.18 | $25.14 | $25.17 | $22.60 | 304,866 |
2018-06-21 | $25.15 | $25.20 | $25.15 | $25.16 | $22.60 | 316,706 |
2018-06-20 | $25.15 | $25.19 | $25.14 | $25.14 | $22.58 | 261,139 |
2018-06-19 | $25.17 | $25.20 | $25.17 | $25.19 | $22.62 | 200,753 |
2018-06-18 | $25.16 | $25.18 | $25.13 | $25.15 | $22.59 | 188,508 |
2018-06-15 | $25.18 | $25.22 | $25.17 | $25.19 | $22.56 | 219,552 |
2018-06-14 | $25.18 | $25.19 | $25.16 | $25.17 | $22.54 | 155,349 |
2018-06-13 | $25.15 | $25.20 | $25.12 | $25.16 | $22.54 | 217,234 |
2018-06-12 | $25.16 | $25.18 | $25.12 | $25.16 | $22.54 | 270,644 |
2018-06-11 | $25.14 | $25.19 | $25.14 | $25.18 | $22.55 | 167,247 |
2018-06-08 | $25.15 | $25.18 | $25.14 | $25.17 | $22.54 | 230,016 |
2018-06-07 | $25.11 | $25.19 | $25.10 | $25.16 | $22.54 | 220,640 |
2018-06-06 | $25.15 | $25.16 | $25.10 | $25.10 | $22.48 | 357,576 |
2018-06-05 | $25.17 | $25.19 | $25.13 | $25.14 | $22.52 | 272,599 |
2018-06-04 | $25.17 | $25.18 | $25.12 | $25.14 | $22.52 | 79,247 |
2018-06-01 | $25.17 | $25.18 | $25.14 | $25.15 | $22.53 | 188,450 |
2018-05-31 | $25.23 | $25.24 | $25.19 | $25.21 | $22.58 | 563,466 |
2018-05-30 | $25.26 | $25.26 | $25.18 | $25.20 | $22.57 | 270,892 |
2018-05-29 | $25.19 | $25.29 | $25.18 | $25.29 | $22.65 | 289,682 |
2018-05-25 | $25.14 | $25.16 | $25.08 | $25.13 | $22.51 | 337,372 |
2018-05-24 | $25.07 | $25.08 | $25.01 | $25.08 | $22.46 | 169,784 |
2018-05-23 | $24.99 | $25.06 | $24.98 | $25.00 | $22.39 | 353,960 |
2018-05-22 | $24.94 | $24.99 | $24.93 | $24.95 | $22.35 | 190,652 |
2018-05-21 | $24.96 | $24.99 | $24.93 | $24.99 | $22.38 | 275,697 |
2018-05-18 | $25.00 | $25.04 | $24.99 | $25.04 | $22.37 | 228,890 |
2018-05-17 | $25.02 | $25.03 | $24.98 | $24.98 | $22.32 | 162,666 |
2018-05-16 | $25.06 | $25.06 | $25.00 | $25.04 | $22.37 | 217,543 |
2018-05-15 | $25.07 | $25.09 | $25.01 | $25.02 | $22.35 | 236,332 |
2018-05-14 | $25.15 | $25.15 | $25.12 | $25.12 | $22.44 | 122,637 |
2018-05-11 | $25.15 | $25.16 | $25.10 | $25.11 | $22.43 | 213,434 |
2018-05-10 | $25.09 | $25.13 | $25.09 | $25.13 | $22.45 | 253,701 |
2018-05-09 | $25.07 | $25.11 | $25.06 | $25.10 | $22.42 | 163,175 |
2018-05-08 | $25.08 | $25.11 | $25.07 | $25.11 | $22.43 | 154,350 |
2018-05-07 | $25.08 | $25.12 | $25.08 | $25.09 | $22.41 | 222,300 |
2018-05-04 | $25.07 | $25.12 | $25.07 | $25.07 | $22.40 | 249,819 |
2018-05-03 | $25.09 | $25.10 | $25.06 | $25.06 | $22.39 | 274,232 |
2018-05-02 | $24.97 | $25.02 | $24.92 | $25.01 | $22.34 | 162,304 |
2018-05-01 | $24.96 | $24.99 | $24.92 | $24.92 | $22.26 | 188,412 |
2018-04-30 | $24.94 | $24.97 | $24.90 | $24.97 | $22.31 | 179,095 |
2018-04-27 | $24.93 | $24.95 | $24.89 | $24.89 | $22.24 | 172,107 |
2018-04-26 | $24.91 | $24.92 | $24.88 | $24.91 | $22.25 | 162,621 |
2018-04-25 | $24.96 | $24.96 | $24.84 | $24.86 | $22.21 | 312,163 |
2018-04-24 | $25.00 | $25.05 | $24.96 | $24.98 | $22.32 | 230,343 |
2018-04-23 | $25.06 | $25.06 | $25.01 | $25.04 | $22.37 | 296,875 |
2018-04-20 | $25.10 | $25.12 | $25.10 | $25.11 | $22.37 | 166,314 |
2018-04-19 | $25.16 | $25.16 | $25.10 | $25.14 | $22.40 | 225,812 |
2018-04-18 | $25.17 | $25.22 | $25.14 | $25.15 | $22.41 | 192,674 |
2018-04-17 | $25.20 | $25.23 | $25.16 | $25.22 | $22.47 | 393,511 |
2018-04-16 | $25.19 | $25.21 | $25.14 | $25.20 | $22.45 | 249,255 |
2018-04-13 | $25.15 | $25.23 | $25.15 | $25.20 | $22.45 | 921,925 |
2018-04-12 | $25.19 | $25.19 | $25.13 | $25.14 | $22.40 | 339,181 |
2018-04-11 | $25.16 | $25.21 | $25.14 | $25.16 | $22.42 | 214,436 |
2018-04-10 | $25.11 | $25.15 | $25.10 | $25.14 | $22.40 | 198,943 |
2018-04-09 | $25.15 | $25.15 | $25.10 | $25.10 | $22.36 | 172,522 |
2018-04-06 | $25.16 | $25.16 | $25.10 | $25.13 | $22.39 | 515,739 |
2018-04-05 | $25.13 | $25.15 | $25.07 | $25.08 | $22.35 | 165,507 |
2018-04-04 | $25.13 | $25.18 | $25.13 | $25.15 | $22.41 | 149,155 |
2018-04-03 | $25.15 | $25.22 | $25.12 | $25.12 | $22.38 | 143,388 |
2018-04-02 | $25.15 | $25.22 | $25.14 | $25.21 | $22.46 | 331,066 |
2018-03-29 | $25.11 | $25.18 | $25.10 | $25.15 | $22.41 | 239,543 |
2018-03-28 | $25.12 | $25.14 | $25.07 | $25.14 | $22.40 | 224,378 |
2018-03-27 | $25.10 | $25.11 | $25.05 | $25.11 | $22.37 | 326,335 |
2018-03-26 | $25.03 | $25.09 | $25.02 | $25.05 | $22.32 | 148,936 |
2018-03-23 | $25.08 | $25.08 | $25.04 | $25.05 | $22.32 | 182,146 |
2018-03-22 | $25.07 | $25.11 | $25.06 | $25.09 | $22.35 | 126,294 |
2018-03-21 | $25.01 | $25.04 | $24.98 | $25.01 | $22.28 | 146,423 |
2018-03-20 | $25.03 | $25.07 | $25.01 | $25.01 | $22.28 | 157,773 |
2018-03-19 | $25.06 | $25.08 | $25.04 | $25.04 | $22.31 | 126,580 |
2018-03-16 | $25.10 | $25.15 | $25.10 | $25.14 | $22.34 | 182,913 |
2018-03-15 | $25.13 | $25.15 | $25.11 | $25.12 | $22.32 | 222,749 |
2018-03-14 | $25.09 | $25.15 | $25.07 | $25.14 | $22.34 | 273,016 |
2018-03-13 | $25.08 | $25.09 | $25.03 | $25.09 | $22.29 | 152,873 |
2018-03-12 | $25.06 | $25.08 | $25.04 | $25.06 | $22.27 | 134,597 |
2018-03-09 | $25.07 | $25.09 | $25.04 | $25.04 | $22.25 | 203,925 |
2018-03-08 | $25.12 | $25.12 | $25.07 | $25.09 | $22.29 | 164,471 |
2018-03-07 | $25.09 | $25.11 | $25.08 | $25.08 | $22.29 | 174,636 |
2018-03-06 | $25.07 | $25.11 | $25.06 | $25.11 | $22.31 | 168,870 |
2018-03-05 | $25.08 | $25.10 | $25.04 | $25.07 | $22.28 | 135,180 |
2018-03-02 | $25.10 | $25.12 | $25.04 | $25.05 | $22.26 | 163,842 |
2018-03-01 | $25.06 | $25.12 | $25.06 | $25.10 | $22.30 | 295,580 |
2018-02-28 | $25.06 | $25.07 | $25.01 | $25.04 | $22.25 | 660,187 |
2018-02-27 | $25.10 | $25.10 | $24.98 | $25.01 | $22.22 | 343,740 |
2018-02-26 | $25.10 | $25.13 | $25.05 | $25.05 | $22.26 | 271,445 |
2018-02-23 | $25.10 | $25.10 | $25.05 | $25.08 | $22.29 | 252,299 |
2018-02-22 | $25.02 | $25.05 | $24.96 | $25.02 | $22.23 | 519,595 |
2018-02-21 | $25.05 | $25.10 | $24.97 | $24.97 | $22.19 | 420,895 |
2018-02-20 | $25.10 | $25.15 | $25.02 | $25.03 | $22.24 | 214,134 |
2018-02-16 | $25.18 | $25.21 | $25.14 | $25.17 | $22.31 | 165,729 |
2018-02-15 | $25.09 | $25.17 | $25.09 | $25.16 | $22.30 | 203,926 |
2018-02-14 | $25.17 | $25.21 | $25.11 | $25.11 | $22.25 | 404,210 |
2018-02-13 | $25.21 | $25.24 | $25.18 | $25.24 | $22.37 | 305,838 |
2018-02-12 | $25.18 | $25.23 | $25.16 | $25.20 | $22.33 | 312,879 |
2018-02-09 | $25.19 | $25.29 | $25.18 | $25.21 | $22.34 | 254,272 |
2018-02-08 | $25.20 | $25.22 | $25.16 | $25.21 | $22.34 | 277,735 |
2018-02-07 | $25.31 | $25.31 | $25.21 | $25.21 | $22.34 | 481,136 |
2018-02-06 | $25.26 | $25.35 | $25.26 | $25.31 | $22.43 | 395,892 |
2018-02-05 | $25.17 | $25.26 | $25.17 | $25.24 | $22.37 | 540,944 |
2018-02-02 | $25.22 | $25.26 | $25.16 | $25.22 | $22.35 | 363,544 |
2018-02-01 | $25.34 | $25.35 | $25.24 | $25.26 | $22.39 | 399,197 |
2018-01-31 | $25.34 | $25.38 | $25.32 | $25.34 | $22.46 | 565,542 |
2018-01-30 | $25.36 | $25.39 | $25.30 | $25.33 | $22.45 | 268,702 |
2018-01-29 | $25.40 | $25.43 | $25.32 | $25.32 | $22.44 | 491,193 |
2018-01-26 | $25.48 | $25.48 | $25.43 | $25.46 | $22.56 | 367,359 |
2018-01-25 | $25.46 | $25.52 | $25.45 | $25.49 | $22.59 | 369,810 |
2018-01-24 | $25.53 | $25.53 | $25.44 | $25.48 | $22.58 | 299,168 |
2018-01-23 | $25.58 | $25.59 | $25.54 | $25.55 | $22.64 | 334,075 |
2018-01-22 | $25.52 | $25.57 | $25.51 | $25.51 | $22.61 | 242,559 |
2018-01-19 | $25.63 | $25.63 | $25.57 | $25.61 | $22.64 | 302,203 |
2018-01-18 | $25.64 | $25.66 | $25.60 | $25.64 | $22.67 | 225,741 |
2018-01-17 | $25.64 | $25.65 | $25.62 | $25.64 | $22.67 | 296,254 |
2018-01-16 | $25.67 | $25.68 | $25.62 | $25.66 | $22.68 | 426,040 |
2018-01-12 | $25.57 | $25.62 | $25.55 | $25.62 | $22.65 | 275,957 |
2018-01-11 | $25.60 | $25.65 | $25.53 | $25.64 | $22.67 | 284,464 |
2018-01-10 | $25.64 | $25.67 | $25.53 | $25.61 | $22.64 | 488,208 |
2018-01-09 | $25.77 | $25.78 | $25.67 | $25.71 | $22.73 | 272,446 |
2018-01-08 | $25.78 | $25.79 | $25.74 | $25.79 | $22.80 | 307,430 |
2018-01-05 | $25.75 | $25.77 | $25.71 | $25.76 | $22.77 | 265,844 |
2018-01-04 | $25.79 | $25.80 | $25.71 | $25.72 | $22.74 | 273,438 |
2018-01-03 | $25.79 | $25.81 | $25.75 | $25.80 | $22.81 | 309,363 |
2018-01-02 | $25.75 | $25.80 | $25.73 | $25.77 | $22.78 | 452,779 |
2017-12-29 | $25.77 | $25.82 | $25.77 | $25.81 | $22.82 | 578,848 |
2017-12-28 | $25.74 | $25.80 | $25.74 | $25.77 | $22.78 | 202,060 |
2017-12-27 | $25.72 | $25.74 | $25.67 | $25.74 | $22.75 | 197,088 |
2017-12-26 | $25.64 | $25.66 | $25.61 | $25.61 | $22.64 | 181,229 |
2017-12-22 | $25.54 | $25.59 | $25.51 | $25.56 | $22.59 | 177,456 |
2017-12-21 | $25.53 | $25.57 | $25.49 | $25.55 | $22.59 | 364,632 |
2017-12-20 | $25.54 | $25.55 | $25.48 | $25.50 | $22.54 | 193,367 |
2017-12-19 | $25.56 | $25.62 | $25.55 | $25.56 | $22.59 | 258,602 |
2017-12-18 | $25.68 | $25.75 | $25.65 | $25.66 | $22.68 | 267,186 |
2017-12-15 | $25.79 | $25.80 | $25.74 | $25.79 | $22.74 | 270,563 |
2017-12-14 | $25.79 | $25.80 | $25.73 | $25.79 | $22.74 | 274,576 |
2017-12-13 | $25.68 | $25.75 | $25.65 | $25.75 | $22.71 | 170,472 |
2017-12-12 | $25.60 | $25.63 | $25.55 | $25.62 | $22.59 | 169,444 |
2017-12-11 | $25.68 | $25.70 | $25.63 | $25.66 | $22.63 | 233,187 |
2017-12-08 | $25.84 | $25.84 | $25.68 | $25.70 | $22.66 | 304,666 |
2017-12-07 | $25.90 | $25.90 | $25.81 | $25.85 | $22.79 | 793,137 |
2017-12-06 | $25.75 | $25.90 | $25.74 | $25.87 | $22.81 | 633,814 |
2017-12-05 | $25.63 | $25.73 | $25.61 | $25.72 | $22.68 | 285,640 |
2017-12-04 | $25.62 | $25.65 | $25.57 | $25.58 | $22.56 | 551,173 |
2017-12-01 | $25.49 | $25.65 | $25.49 | $25.58 | $22.56 | 577,565 |
2017-11-30 | $25.43 | $25.49 | $25.39 | $25.46 | $22.45 | 640,314 |
2017-11-29 | $25.39 | $25.41 | $25.37 | $25.41 | $22.41 | 240,131 |
2017-11-28 | $25.48 | $25.49 | $25.44 | $25.46 | $22.45 | 148,695 |
2017-11-27 | $25.54 | $25.54 | $25.47 | $25.47 | $22.46 | 180,412 |
2017-11-24 | $25.49 | $25.52 | $25.48 | $25.51 | $22.49 | 95,752 |
2017-11-22 | $25.56 | $25.56 | $25.51 | $25.54 | $22.52 | 215,153 |
2017-11-21 | $25.61 | $25.62 | $25.56 | $25.57 | $22.55 | 211,840 |
2017-11-20 | $25.57 | $25.62 | $25.57 | $25.59 | $22.56 | 193,132 |
2017-11-17 | $25.68 | $25.71 | $25.65 | $25.67 | $22.58 | 174,223 |
2017-11-16 | $25.68 | $25.70 | $25.67 | $25.69 | $22.59 | 255,604 |
2017-11-15 | $25.67 | $25.72 | $25.65 | $25.72 | $22.62 | 268,300 |
2017-11-14 | $25.68 | $25.68 | $25.65 | $25.67 | $22.58 | 248,950 |
2017-11-13 | $25.67 | $25.69 | $25.65 | $25.69 | $22.59 | 216,998 |
2017-11-10 | $25.69 | $25.71 | $25.64 | $25.64 | $22.55 | 239,088 |
2017-11-09 | $25.81 | $25.81 | $25.77 | $25.78 | $22.67 | 239,748 |
2017-11-08 | $25.78 | $25.81 | $25.78 | $25.81 | $22.70 | 603,890 |
2017-11-07 | $25.72 | $25.76 | $25.70 | $25.73 | $22.63 | 590,339 |
2017-11-06 | $25.66 | $25.70 | $25.63 | $25.68 | $22.58 | 255,278 |
2017-11-03 | $25.61 | $25.64 | $25.60 | $25.62 | $22.53 | 228,115 |
2017-11-02 | $25.56 | $25.61 | $25.55 | $25.61 | $22.52 | 225,082 |
2017-11-01 | $25.54 | $25.56 | $25.51 | $25.56 | $22.48 | 249,874 |
2017-10-31 | $25.55 | $25.56 | $25.50 | $25.53 | $22.45 | 139,969 |
2017-10-30 | $25.52 | $25.60 | $25.52 | $25.54 | $22.46 | 109,527 |
2017-10-27 | $25.49 | $25.53 | $25.47 | $25.50 | $22.43 | 146,088 |
2017-10-26 | $25.55 | $25.57 | $25.48 | $25.50 | $22.43 | 227,205 |
2017-10-25 | $25.58 | $25.60 | $25.53 | $25.54 | $22.46 | 254,638 |
2017-10-24 | $25.64 | $25.64 | $25.58 | $25.63 | $22.54 | 285,038 |
2017-10-23 | $25.67 | $25.70 | $25.61 | $25.64 | $22.55 | 275,086 |
2017-10-20 | $25.71 | $25.74 | $25.68 | $25.71 | $22.55 | 231,117 |
2017-10-19 | $25.78 | $25.82 | $25.75 | $25.75 | $22.59 | 309,221 |
2017-10-18 | $25.78 | $25.81 | $25.75 | $25.77 | $22.61 | 287,245 |
2017-10-17 | $25.75 | $25.81 | $25.71 | $25.81 | $22.64 | 189,751 |
2017-10-16 | $25.73 | $25.78 | $25.72 | $25.77 | $22.61 | 303,735 |
2017-10-13 | $25.68 | $25.74 | $25.67 | $25.74 | $22.58 | 197,882 |
2017-10-12 | $25.64 | $25.68 | $25.61 | $25.68 | $22.52 | 192,848 |
2017-10-11 | $25.60 | $25.65 | $25.60 | $25.63 | $22.48 | 191,705 |
2017-10-10 | $25.60 | $25.62 | $25.58 | $25.61 | $22.47 | 145,817 |
2017-10-09 | $25.58 | $25.62 | $25.54 | $25.58 | $22.44 | 186,067 |
2017-10-06 | $25.59 | $25.59 | $25.48 | $25.53 | $22.40 | 439,140 |
2017-10-05 | $25.61 | $25.61 | $25.57 | $25.59 | $22.45 | 207,531 |
2017-10-04 | $25.57 | $25.62 | $25.56 | $25.60 | $22.46 | 165,661 |
2017-10-03 | $25.52 | $25.60 | $25.52 | $25.60 | $22.46 | 299,068 |
2017-10-02 | $25.55 | $25.57 | $25.50 | $25.52 | $22.39 | 332,372 |
2017-09-29 | $25.53 | $25.54 | $25.50 | $25.54 | $22.41 | 133,638 |
2017-09-28 | $25.54 | $25.54 | $25.48 | $25.50 | $22.37 | 189,039 |
2017-09-27 | $25.57 | $25.60 | $25.54 | $25.56 | $22.42 | 241,867 |
2017-09-26 | $25.62 | $25.64 | $25.59 | $25.63 | $22.48 | 149,244 |
2017-09-25 | $25.62 | $25.65 | $25.58 | $25.65 | $22.50 | 200,541 |
2017-09-22 | $25.57 | $25.60 | $25.55 | $25.60 | $22.46 | 139,964 |
2017-09-21 | $25.55 | $25.60 | $25.53 | $25.58 | $22.44 | 121,863 |
2017-09-20 | $25.59 | $25.60 | $25.52 | $25.53 | $22.40 | 164,735 |
2017-09-19 | $25.59 | $25.62 | $25.56 | $25.56 | $22.42 | 157,978 |
2017-09-18 | $25.63 | $25.72 | $25.57 | $25.58 | $22.44 | 243,383 |
2017-09-15 | $25.67 | $25.71 | $25.65 | $25.67 | $22.46 | 84,869 |
2017-09-14 | $25.66 | $25.69 | $25.64 | $25.69 | $22.48 | 148,766 |
2017-09-13 | $25.71 | $25.73 | $25.65 | $25.67 | $22.46 | 239,587 |
2017-09-12 | $25.78 | $25.78 | $25.71 | $25.74 | $22.52 | 512,107 |
2017-09-11 | $25.82 | $25.83 | $25.76 | $25.82 | $22.59 | 549,901 |
2017-09-08 | $25.83 | $25.83 | $25.79 | $25.80 | $22.58 | 141,909 |
2017-09-07 | $25.80 | $25.82 | $25.78 | $25.82 | $22.59 | 354,383 |
2017-09-06 | $25.77 | $25.80 | $25.06 | $25.74 | $22.52 | 546,600 |
2017-09-05 | $25.71 | $25.78 | $25.71 | $25.75 | $22.53 | 292,290 |
2017-09-01 | $25.70 | $25.72 | $25.66 | $25.71 | $22.50 | 168,548 |
2017-08-31 | $25.73 | $25.73 | $25.70 | $25.71 | $22.50 | 118,436 |
2017-08-30 | $25.70 | $25.72 | $25.69 | $25.72 | $22.51 | 174,075 |
2017-08-29 | $25.72 | $25.74 | $25.69 | $25.72 | $22.51 | 151,073 |
2017-08-28 | $25.68 | $25.71 | $25.66 | $25.67 | $22.46 | 174,234 |
2017-08-25 | $25.65 | $25.68 | $25.63 | $25.67 | $22.46 | 121,076 |
2017-08-24 | $25.66 | $25.68 | $25.63 | $25.65 | $22.45 | 161,235 |
2017-08-23 | $25.68 | $25.70 | $25.64 | $25.67 | $22.46 | 127,236 |
2017-08-22 | $25.65 | $25.67 | $25.61 | $25.62 | $22.42 | 146,712 |
2017-08-21 | $25.65 | $25.66 | $25.62 | $25.66 | $22.45 | 177,730 |
2017-08-18 | $25.62 | $25.64 | $25.60 | $25.64 | $22.44 | 216,327 |
2017-08-17 | $25.61 | $25.64 | $25.58 | $25.64 | $22.44 | 128,343 |
2017-08-16 | $25.58 | $25.62 | $25.57 | $25.61 | $22.41 | 204,863 |
2017-08-15 | $25.63 | $25.65 | $25.56 | $25.60 | $22.40 | 237,957 |
2017-08-14 | $25.70 | $25.73 | $25.66 | $25.71 | $22.44 | 169,307 |
2017-08-11 | $25.70 | $25.73 | $25.69 | $25.71 | $22.44 | 125,321 |
2017-08-10 | $25.69 | $25.71 | $25.65 | $25.69 | $22.42 | 101,941 |
2017-08-09 | $25.68 | $25.69 | $25.63 | $25.67 | $22.40 | 151,234 |
2017-08-08 | $25.67 | $25.69 | $25.62 | $25.64 | $22.38 | 190,670 |
2017-08-07 | $25.67 | $25.69 | $25.63 | $25.69 | $22.42 | 109,029 |
2017-08-04 | $25.66 | $25.68 | $25.60 | $25.65 | $22.39 | 246,655 |
2017-08-03 | $25.67 | $25.69 | $25.64 | $25.69 | $22.42 | 154,409 |
2017-08-02 | $25.62 | $25.65 | $25.60 | $25.64 | $22.38 | 226,829 |
2017-08-01 | $25.57 | $25.65 | $25.57 | $25.58 | $22.33 | 228,917 |
2017-07-31 | $25.59 | $25.60 | $25.57 | $25.60 | $22.34 | 165,187 |
2017-07-28 | $25.57 | $25.61 | $25.56 | $25.59 | $22.33 | 111,175 |
2017-07-27 | $25.61 | $25.63 | $25.56 | $25.58 | $22.33 | 130,495 |
2017-07-26 | $25.60 | $25.62 | $25.55 | $25.61 | $22.35 | 211,974 |
2017-07-25 | $25.63 | $25.63 | $25.58 | $25.58 | $22.33 | 133,730 |
2017-07-24 | $25.66 | $25.67 | $25.62 | $25.64 | $22.38 | 183,629 |
2017-07-21 | $25.64 | $25.65 | $25.61 | $25.65 | $22.39 | 137,794 |
2017-07-20 | $25.59 | $25.61 | $25.55 | $25.61 | $22.35 | 256,611 |
2017-07-19 | $25.55 | $25.57 | $25.53 | $25.57 | $22.32 | 198,431 |
2017-07-18 | $25.47 | $25.54 | $25.46 | $25.51 | $22.27 | 259,191 |
2017-07-17 | $25.46 | $25.50 | $25.44 | $25.49 | $22.25 | 222,010 |
2017-07-14 | $25.43 | $25.46 | $25.42 | $25.44 | $22.20 | 265,175 |
2017-07-13 | $25.47 | $25.48 | $25.41 | $25.44 | $22.15 | 170,419 |
2017-07-12 | $25.40 | $25.46 | $25.40 | $25.46 | $22.16 | 260,917 |
2017-07-11 | $25.33 | $25.40 | $25.32 | $25.37 | $22.09 | 171,739 |
2017-07-10 | $25.40 | $25.43 | $25.33 | $25.38 | $22.09 | 132,717 |
2017-07-07 | $25.32 | $25.40 | $25.32 | $25.37 | $22.09 | 227,479 |
2017-07-06 | $25.35 | $25.42 | $25.33 | $25.37 | $22.09 | 177,080 |
2017-07-05 | $25.45 | $25.48 | $25.36 | $25.40 | $22.11 | 216,393 |
2017-07-03 | $25.49 | $25.53 | $25.40 | $25.42 | $22.13 | 148,799 |
2017-06-30 | $25.42 | $25.47 | $25.40 | $25.44 | $22.15 | 576,588 |
2017-06-29 | $25.49 | $25.49 | $25.40 | $25.43 | $22.14 | 241,128 |
2017-06-28 | $25.59 | $25.64 | $25.51 | $25.53 | $22.22 | 183,717 |
2017-06-27 | $25.60 | $25.65 | $25.55 | $25.58 | $22.27 | 185,163 |
2017-06-26 | $25.63 | $25.65 | $25.60 | $25.64 | $22.32 | 203,806 |
2017-06-23 | $25.57 | $25.62 | $25.56 | $25.59 | $22.28 | 120,542 |
2017-06-22 | $25.60 | $25.62 | $25.56 | $25.61 | $22.29 | 175,118 |
2017-06-21 | $25.57 | $25.60 | $25.55 | $25.58 | $22.27 | 150,891 |
2017-06-20 | $25.59 | $25.60 | $25.55 | $25.59 | $22.28 | 165,505 |
2017-06-19 | $25.56 | $25.62 | $25.55 | $25.56 | $22.25 | 182,232 |
2017-06-16 | $25.59 | $25.59 | $25.55 | $25.56 | $22.25 | 148,748 |
2017-06-15 | $25.56 | $25.61 | $25.53 | $25.54 | $22.23 | 205,665 |
2017-06-14 | $25.64 | $25.66 | $25.60 | $25.66 | $22.28 | 225,180 |
2017-06-13 | $25.55 | $25.59 | $25.54 | $25.59 | $22.22 | 164,516 |
2017-06-12 | $25.58 | $25.60 | $25.55 | $25.58 | $22.21 | 270,546 |
2017-06-09 | $25.62 | $25.62 | $25.55 | $25.60 | $22.23 | 125,362 |
2017-06-08 | $25.67 | $25.68 | $25.61 | $25.63 | $22.25 | 175,115 |
2017-06-07 | $25.66 | $25.68 | $25.63 | $25.66 | $22.28 | 140,076 |
2017-06-06 | $25.64 | $25.66 | $25.62 | $25.66 | $22.28 | 160,583 |
2017-06-05 | $25.58 | $25.66 | $25.58 | $25.59 | $22.22 | 283,338 |
2017-06-02 | $25.55 | $25.62 | $25.54 | $25.62 | $22.25 | 147,830 |
2017-06-01 | $25.55 | $25.56 | $25.52 | $25.52 | $22.16 | 120,317 |
2017-05-31 | $25.52 | $25.55 | $25.48 | $25.53 | $22.17 | 124,540 |
2017-05-30 | $25.52 | $25.52 | $25.46 | $25.50 | $22.14 | 132,956 |
2017-05-26 | $25.48 | $25.49 | $25.43 | $25.46 | $22.11 | 279,412 |
2017-05-25 | $25.45 | $25.46 | $25.40 | $25.45 | $22.10 | 175,117 |
2017-05-24 | $25.41 | $25.47 | $25.41 | $25.41 | $22.06 | 286,094 |
2017-05-23 | $25.38 | $25.45 | $25.38 | $25.42 | $22.07 | 867,995 |
2017-05-22 | $25.38 | $25.40 | $25.32 | $25.38 | $22.04 | 143,202 |
2017-05-19 | $25.28 | $25.37 | $25.26 | $25.31 | $21.98 | 173,234 |
2017-05-18 | $25.30 | $25.34 | $25.25 | $25.30 | $21.97 | 145,062 |
2017-05-17 | $25.22 | $25.29 | $25.22 | $25.27 | $21.94 | 168,398 |
2017-05-16 | $25.18 | $25.21 | $25.15 | $25.20 | $21.88 | 221,112 |
2017-05-15 | $25.16 | $25.21 | $25.12 | $25.18 | $21.86 | 245,650 |
2017-05-12 | $25.21 | $25.23 | $25.18 | $25.22 | $21.84 | 101,496 |
2017-05-11 | $25.13 | $25.17 | $25.10 | $25.14 | $21.77 | 119,808 |
2017-05-10 | $25.12 | $25.14 | $25.08 | $25.13 | $21.76 | 220,665 |
2017-05-09 | $25.13 | $25.14 | $25.08 | $25.13 | $21.76 | 481,210 |
2017-05-08 | $25.11 | $25.14 | $25.09 | $25.09 | $21.73 | 174,933 |
2017-05-05 | $25.12 | $25.13 | $25.11 | $25.13 | $21.76 | 91,302 |
2017-05-04 | $25.11 | $25.14 | $25.06 | $25.12 | $21.75 | 146,457 |
2017-05-03 | $25.08 | $25.16 | $25.08 | $25.11 | $21.74 | 299,832 |
2017-05-02 | $25.06 | $25.08 | $25.04 | $25.06 | $21.70 | 434,437 |
2017-05-01 | $25.05 | $25.10 | $25.05 | $25.08 | $21.72 | 236,374 |
2017-04-28 | $25.10 | $25.12 | $25.04 | $25.04 | $21.68 | 975,635 |
2017-04-27 | $25.06 | $25.13 | $25.06 | $25.12 | $21.75 | 188,227 |
2017-04-26 | $25.07 | $25.11 | $25.05 | $25.06 | $21.70 | 284,614 |
2017-04-25 | $25.17 | $25.21 | $25.07 | $25.07 | $21.71 | 219,455 |
2017-04-24 | $25.24 | $25.24 | $25.15 | $25.17 | $21.80 | 287,801 |
2017-04-21 | $25.28 | $25.29 | $25.21 | $25.26 | $21.87 | 212,810 |
2017-04-20 | $25.29 | $25.30 | $25.25 | $25.27 | $21.88 | 174,116 |
2017-04-19 | $25.29 | $25.34 | $25.28 | $25.29 | $21.90 | 151,887 |
2017-04-18 | $25.27 | $25.30 | $25.24 | $25.30 | $21.91 | 281,086 |
2017-04-17 | $25.23 | $25.26 | $25.20 | $25.24 | $21.85 | 426,246 |
2017-04-13 | $25.22 | $25.26 | $25.19 | $25.22 | $21.84 | 252,477 |
2017-04-12 | $25.26 | $25.29 | $25.20 | $25.29 | $21.84 | 158,958 |
2017-04-11 | $25.22 | $25.26 | $25.21 | $25.25 | $21.81 | 280,609 |
2017-04-10 | $25.19 | $25.22 | $25.16 | $25.22 | $21.78 | 356,523 |
2017-04-07 | $25.17 | $25.19 | $25.14 | $25.14 | $21.71 | 154,983 |
2017-04-06 | $25.13 | $25.15 | $25.09 | $25.11 | $21.69 | 271,649 |
2017-04-05 | $25.12 | $25.14 | $25.06 | $25.10 | $21.68 | 271,317 |
2017-04-04 | $25.06 | $25.11 | $25.04 | $25.10 | $21.68 | 418,018 |
2017-04-03 | $25.08 | $25.08 | $25.00 | $25.05 | $21.63 | 442,739 |
2017-03-31 | $25.04 | $25.12 | $25.00 | $25.03 | $21.62 | 1,216,116 |
2017-03-30 | $25.10 | $25.12 | $25.05 | $25.05 | $21.63 | 212,539 |
2017-03-29 | $25.13 | $25.13 | $25.07 | $25.10 | $21.68 | 160,594 |
2017-03-28 | $25.08 | $25.09 | $25.03 | $25.07 | $21.65 | 269,725 |
2017-03-27 | $25.06 | $25.08 | $25.02 | $25.05 | $21.63 | 445,540 |
2017-03-24 | $25.04 | $25.04 | $24.99 | $25.00 | $21.59 | 232,928 |
2017-03-23 | $24.97 | $25.01 | $24.97 | $25.01 | $21.60 | 436,845 |
2017-03-22 | $24.96 | $25.01 | $24.94 | $24.98 | $21.57 | 1,445,394 |
2017-03-21 | $24.85 | $24.94 | $24.85 | $24.94 | $21.54 | 250,409 |
2017-03-20 | $24.83 | $24.90 | $24.80 | $24.89 | $21.49 | 181,889 |
2017-03-17 | $24.81 | $24.87 | $24.80 | $24.84 | $21.45 | 167,896 |
2017-03-16 | $24.76 | $24.83 | $24.76 | $24.81 | $21.43 | 213,446 |
2017-03-15 | $24.76 | $24.82 | $24.72 | $24.81 | $21.43 | 283,457 |
2017-03-14 | $24.80 | $24.82 | $24.76 | $24.82 | $21.38 | 381,542 |
2017-03-13 | $24.82 | $24.84 | $24.77 | $24.77 | $21.34 | 414,164 |
2017-03-10 | $24.75 | $24.87 | $24.75 | $24.80 | $21.36 | 314,490 |
2017-03-09 | $24.78 | $24.81 | $24.74 | $24.75 | $21.32 | 438,452 |
2017-03-08 | $24.87 | $24.91 | $24.81 | $24.81 | $21.37 | 355,838 |
2017-03-07 | $24.95 | $24.97 | $24.90 | $24.92 | $21.46 | 212,744 |
2017-03-06 | $24.96 | $25.01 | $24.93 | $24.95 | $21.49 | 300,488 |
2017-03-03 | $24.95 | $25.02 | $24.89 | $24.92 | $21.47 | 297,640 |
2017-03-02 | $25.00 | $25.07 | $24.93 | $24.93 | $21.47 | 268,324 |
2017-03-01 | $25.05 | $25.05 | $24.95 | $24.98 | $21.52 | 384,659 |
2017-02-28 | $25.10 | $25.17 | $25.10 | $25.14 | $21.66 | 732,338 |
2017-02-27 | $25.13 | $25.16 | $25.06 | $25.11 | $21.63 | 766,283 |
2017-02-24 | $25.09 | $25.14 | $25.04 | $25.14 | $21.66 | 154,188 |
2017-02-23 | $25.03 | $25.06 | $24.98 | $25.05 | $21.58 | 238,078 |
2017-02-22 | $25.04 | $25.06 | $24.95 | $24.97 | $21.51 | 439,502 |
2017-02-21 | $24.99 | $25.03 | $24.95 | $24.96 | $21.50 | 213,189 |
2017-02-17 | $24.99 | $25.02 | $24.95 | $24.95 | $21.49 | 221,563 |
2017-02-16 | $24.85 | $24.94 | $24.84 | $24.94 | $21.48 | 253,433 |
2017-02-15 | $24.93 | $24.93 | $24.81 | $24.85 | $21.41 | 387,260 |
2017-02-14 | $25.05 | $25.07 | $24.95 | $24.98 | $21.46 | 493,868 |
2017-02-13 | $25.08 | $25.09 | $25.04 | $25.08 | $21.55 | 668,098 |
2017-02-10 | $25.08 | $25.11 | $25.02 | $25.07 | $21.54 | 321,538 |
2017-02-09 | $25.13 | $25.15 | $25.07 | $25.07 | $21.54 | 421,245 |
2017-02-08 | $25.11 | $25.17 | $25.06 | $25.16 | $21.61 | 276,861 |
2017-02-07 | $25.08 | $25.12 | $25.03 | $25.11 | $21.57 | 308,246 |
2017-02-06 | $25.08 | $25.11 | $25.04 | $25.08 | $21.55 | 357,886 |
2017-02-03 | $25.04 | $25.09 | $25.00 | $25.04 | $21.51 | 280,037 |
2017-02-02 | $25.02 | $25.09 | $24.99 | $24.99 | $21.47 | 235,488 |
2017-02-01 | $25.04 | $25.04 | $24.93 | $25.00 | $21.48 | 619,081 |
2017-01-31 | $25.04 | $25.07 | $25.03 | $25.06 | $21.53 | 322,484 |
2017-01-30 | $25.04 | $25.06 | $24.99 | $25.04 | $21.51 | 287,289 |
2017-01-27 | $24.98 | $25.03 | $24.93 | $24.98 | $21.46 | 386,524 |
2017-01-26 | $24.99 | $24.99 | $24.94 | $24.95 | $21.44 | 387,172 |
2017-01-25 | $25.00 | $25.01 | $24.94 | $24.99 | $21.47 | 620,815 |
2017-01-24 | $25.06 | $25.09 | $25.00 | $25.00 | $21.48 | 673,527 |
2017-01-23 | $25.00 | $25.09 | $25.00 | $25.08 | $21.55 | 352,064 |
2017-01-20 | $25.02 | $25.07 | $24.96 | $25.04 | $21.51 | 256,755 |
2017-01-19 | $25.19 | $25.23 | $25.03 | $25.10 | $21.57 | 295,755 |
2017-01-18 | $25.22 | $25.29 | $25.18 | $25.23 | $21.68 | 296,806 |
2017-01-17 | $25.24 | $25.28 | $25.21 | $25.26 | $21.70 | 460,365 |
2017-01-13 | $25.26 | $25.26 | $25.20 | $25.20 | $21.65 | 284,783 |
2017-01-12 | $25.21 | $25.35 | $25.21 | $25.31 | $21.69 | 448,038 |
2017-01-11 | $25.15 | $25.20 | $25.12 | $25.20 | $21.60 | 321,337 |
2017-01-10 | $25.09 | $25.17 | $25.08 | $25.10 | $21.51 | 579,529 |
2017-01-09 | $25.06 | $25.16 | $25.05 | $25.16 | $21.56 | 539,047 |
2017-01-06 | $24.99 | $25.08 | $24.95 | $25.07 | $21.49 | 1,396,051 |
2017-01-05 | $24.97 | $25.04 | $24.93 | $25.02 | $21.44 | 412,239 |
2017-01-04 | $24.93 | $24.97 | $24.89 | $24.96 | $21.39 | 284,692 |
2017-01-03 | $24.86 | $24.94 | $24.82 | $24.93 | $21.37 | 559,153 |
2016-12-30 | $24.91 | $24.93 | $24.83 | $24.89 | $21.33 | 527,204 |
2016-12-29 | $24.81 | $24.93 | $24.78 | $24.91 | $21.35 | 476,044 |
2016-12-28 | $24.74 | $24.87 | $24.74 | $24.85 | $21.30 | 818,277 |
2016-12-27 | $24.73 | $24.78 | $24.71 | $24.75 | $21.21 | 694,365 |
2016-12-23 | $24.69 | $24.76 | $24.68 | $24.69 | $21.16 | 802,212 |
2016-12-22 | $24.70 | $24.72 | $24.63 | $24.66 | $21.14 | 726,915 |
2016-12-21 | $24.62 | $24.71 | $24.58 | $24.62 | $21.10 | 710,237 |
2016-12-20 | $24.60 | $24.68 | $24.56 | $24.57 | $21.06 | 560,130 |
2016-12-19 | $24.54 | $24.69 | $24.51 | $24.66 | $21.14 | 1,273,360 |
2016-12-16 | $24.54 | $24.62 | $24.52 | $24.52 | $21.02 | 797,886 |
2016-12-15 | $24.63 | $24.63 | $24.51 | $24.53 | $21.02 | 687,437 |
2016-12-14 | $24.73 | $24.80 | $24.70 | $24.71 | $21.12 | 591,702 |
2016-12-13 | $24.69 | $24.77 | $24.69 | $24.74 | $21.15 | 551,417 |
2016-12-12 | $24.75 | $24.77 | $24.67 | $24.71 | $21.12 | 1,011,124 |
2016-12-09 | $24.82 | $24.83 | $24.68 | $24.75 | $21.16 | 399,584 |
2016-12-08 | $24.84 | $24.87 | $24.76 | $24.78 | $21.18 | 553,724 |
2016-12-07 | $24.75 | $24.87 | $24.66 | $24.83 | $21.23 | 598,771 |
2016-12-06 | $24.53 | $24.67 | $24.50 | $24.65 | $21.07 | 480,136 |
2016-12-05 | $24.45 | $24.49 | $24.43 | $24.45 | $20.90 | 414,224 |
2016-12-02 | $24.43 | $24.51 | $24.41 | $24.42 | $20.88 | 557,966 |
2016-12-01 | $24.50 | $24.53 | $24.43 | $24.45 | $20.90 | 598,642 |
2016-11-30 | $24.57 | $24.61 | $24.52 | $24.60 | $21.03 | 510,545 |
2016-11-29 | $24.70 | $24.74 | $24.62 | $24.63 | $21.06 | 431,926 |
2016-11-28 | $24.76 | $24.78 | $24.69 | $24.73 | $21.14 | 434,608 |
2016-11-25 | $24.74 | $24.79 | $24.70 | $24.78 | $21.18 | 283,735 |
2016-11-23 | $24.68 | $24.82 | $24.68 | $24.76 | $21.17 | 356,734 |
2016-11-22 | $24.84 | $24.85 | $24.77 | $24.79 | $21.19 | 382,259 |
2016-11-21 | $24.88 | $24.90 | $24.84 | $24.85 | $21.24 | 264,204 |
2016-11-18 | $24.87 | $24.93 | $24.85 | $24.86 | $21.25 | 246,842 |
2016-11-17 | $24.84 | $24.93 | $24.84 | $24.90 | $21.29 | 276,643 |
2016-11-16 | $24.88 | $24.89 | $24.84 | $24.86 | $21.25 | 434,192 |
2016-11-15 | $24.90 | $24.97 | $24.86 | $24.90 | $21.29 | 284,819 |
2016-11-14 | $25.14 | $25.19 | $24.94 | $25.03 | $21.34 | 762,865 |
2016-11-11 | $25.29 | $25.44 | $25.21 | $25.21 | $21.50 | 461,268 |
2016-11-10 | $25.45 | $25.52 | $25.32 | $25.42 | $21.68 | 239,255 |
2016-11-09 | $25.66 | $25.69 | $25.47 | $25.53 | $21.77 | 403,474 |
2016-11-08 | $25.80 | $25.83 | $25.72 | $25.74 | $21.95 | 161,251 |
2016-11-07 | $25.73 | $25.84 | $25.73 | $25.80 | $22.00 | 341,413 |
2016-11-04 | $25.79 | $25.85 | $25.78 | $25.84 | $22.03 | 205,042 |
2016-11-03 | $25.77 | $25.83 | $25.76 | $25.79 | $21.99 | 156,566 |
2016-11-02 | $25.75 | $25.84 | $25.74 | $25.81 | $22.01 | 204,536 |
2016-11-01 | $25.75 | $25.79 | $25.69 | $25.79 | $21.99 | 207,748 |
2016-10-31 | $25.75 | $25.79 | $25.73 | $25.76 | $21.97 | 204,553 |
2016-10-28 | $25.68 | $25.77 | $25.66 | $25.77 | $21.97 | 171,176 |
2016-10-27 | $25.73 | $25.74 | $25.65 | $25.67 | $21.89 | 390,385 |
2016-10-26 | $25.77 | $25.78 | $25.72 | $25.72 | $21.93 | 268,461 |
2016-10-25 | $25.76 | $25.81 | $25.75 | $25.77 | $21.97 | 554,466 |
2016-10-24 | $25.77 | $25.83 | $25.77 | $25.77 | $21.97 | 157,898 |
2016-10-21 | $25.79 | $25.82 | $25.71 | $25.77 | $21.97 | 242,168 |
2016-10-20 | $25.75 | $25.78 | $25.70 | $25.74 | $21.95 | 180,442 |
2016-10-19 | $25.76 | $25.79 | $25.66 | $25.76 | $21.97 | 239,921 |
2016-10-18 | $25.73 | $25.79 | $25.73 | $25.78 | $21.98 | 211,992 |
2016-10-17 | $25.79 | $25.80 | $25.76 | $25.80 | $22.00 | 182,890 |
2016-10-14 | $25.80 | $25.83 | $25.76 | $25.76 | $21.97 | 169,388 |
2016-10-13 | $25.86 | $25.91 | $25.84 | $25.91 | $22.04 | 243,822 |
2016-10-12 | $25.86 | $25.88 | $25.80 | $25.86 | $22.00 | 260,990 |
2016-10-11 | $25.89 | $25.90 | $25.86 | $25.86 | $22.00 | 195,248 |
2016-10-10 | $25.94 | $25.95 | $25.88 | $25.92 | $22.05 | 198,655 |
2016-10-07 | $25.94 | $25.97 | $25.91 | $25.92 | $22.05 | 203,909 |
2016-10-06 | $25.92 | $25.97 | $25.90 | $25.91 | $22.04 | 443,031 |
2016-10-05 | $25.98 | $25.99 | $25.91 | $25.98 | $22.10 | 323,685 |
2016-10-04 | $25.99 | $26.00 | $25.95 | $25.96 | $22.08 | 164,887 |
2016-10-03 | $26.05 | $26.05 | $25.99 | $26.00 | $22.12 | 166,613 |
2016-09-30 | $26.05 | $26.09 | $25.99 | $26.04 | $22.15 | 185,047 |
2016-09-29 | $26.06 | $26.08 | $26.02 | $26.05 | $22.16 | 114,165 |
2016-09-28 | $26.05 | $26.10 | $26.03 | $26.05 | $22.16 | 228,508 |
2016-09-27 | $26.06 | $26.09 | $26.05 | $26.08 | $22.19 | 171,102 |
2016-09-26 | $26.07 | $26.10 | $26.03 | $26.07 | $22.18 | 144,172 |
2016-09-23 | $26.03 | $26.07 | $26.02 | $26.03 | $22.14 | 177,971 |
2016-09-22 | $26.00 | $26.07 | $26.00 | $26.01 | $22.13 | 305,013 |
2016-09-21 | $25.96 | $26.02 | $25.96 | $26.01 | $22.13 | 214,564 |
2016-09-20 | $26.03 | $26.06 | $25.96 | $25.96 | $22.08 | 275,628 |
2016-09-19 | $26.04 | $26.06 | $25.98 | $26.01 | $22.13 | 222,596 |
2016-09-16 | $25.99 | $26.07 | $25.98 | $26.06 | $22.17 | 162,250 |
2016-09-15 | $26.04 | $26.09 | $26.00 | $26.06 | $22.17 | 283,021 |
2016-09-14 | $26.12 | $26.16 | $26.07 | $26.11 | $22.16 | 143,796 |
2016-09-13 | $26.16 | $26.18 | $26.01 | $26.12 | $22.17 | 205,474 |
2016-09-12 | $26.19 | $26.25 | $26.15 | $26.17 | $22.21 | 195,752 |
2016-09-09 | $26.22 | $26.22 | $26.15 | $26.19 | $22.23 | 204,156 |
2016-09-08 | $26.24 | $26.29 | $26.21 | $26.22 | $22.25 | 171,075 |
2016-09-07 | $26.26 | $26.26 | $26.23 | $26.23 | $22.26 | 185,495 |
2016-09-06 | $26.25 | $26.30 | $26.25 | $26.30 | $22.32 | 225,658 |
2016-09-02 | $26.27 | $26.28 | $26.24 | $26.24 | $22.27 | 131,818 |
2016-09-01 | $26.26 | $26.30 | $26.25 | $26.26 | $22.29 | 166,592 |
2016-08-31 | $26.30 | $26.32 | $26.25 | $26.30 | $22.32 | 466,076 |
2016-08-30 | $26.30 | $26.33 | $26.26 | $26.27 | $22.30 | 230,801 |
2016-08-29 | $26.32 | $26.36 | $26.25 | $26.36 | $22.37 | 193,529 |
2016-08-26 | $26.30 | $26.33 | $26.26 | $26.27 | $22.30 | 155,821 |
2016-08-25 | $26.28 | $26.30 | $26.25 | $26.28 | $22.30 | 152,615 |
2016-08-24 | $26.29 | $26.31 | $26.26 | $26.27 | $22.30 | 148,203 |
2016-08-23 | $26.30 | $26.32 | $26.25 | $26.29 | $22.31 | 160,265 |
2016-08-22 | $26.29 | $26.32 | $26.25 | $26.27 | $22.30 | 108,590 |
2016-08-19 | $26.25 | $26.29 | $26.22 | $26.22 | $22.25 | 158,115 |
2016-08-18 | $26.28 | $26.29 | $26.25 | $26.25 | $22.28 | 135,712 |
2016-08-17 | $26.23 | $26.27 | $26.21 | $26.26 | $22.29 | 164,722 |
2016-08-16 | $26.20 | $26.24 | $26.16 | $26.23 | $22.26 | 135,683 |
2016-08-15 | $26.25 | $26.25 | $26.16 | $26.16 | $22.20 | 165,841 |
2016-08-12 | $26.27 | $26.32 | $26.27 | $26.31 | $22.28 | 239,055 |
2016-08-11 | $26.19 | $26.28 | $26.19 | $26.19 | $22.17 | 395,834 |
2016-08-10 | $26.20 | $26.30 | $26.20 | $26.26 | $22.23 | 347,055 |
2016-08-09 | $26.21 | $26.28 | $26.16 | $26.19 | $22.17 | 370,283 |
2016-08-08 | $26.27 | $26.30 | $26.17 | $26.25 | $22.22 | 1,196,619 |
2016-08-05 | $26.32 | $26.32 | $26.21 | $26.23 | $22.21 | 251,692 |
2016-08-04 | $26.32 | $26.34 | $26.28 | $26.32 | $22.28 | 181,719 |
2016-08-03 | $26.30 | $26.33 | $26.24 | $26.30 | $22.27 | 363,924 |
2016-08-02 | $26.25 | $26.32 | $26.22 | $26.27 | $22.24 | 327,328 |
2016-08-01 | $26.30 | $26.33 | $26.26 | $26.26 | $22.23 | 154,551 |
2016-07-29 | $26.32 | $26.37 | $26.28 | $26.34 | $22.30 | 243,814 |
2016-07-28 | $26.33 | $26.33 | $26.24 | $26.28 | $22.25 | 1,235,365 |
2016-07-27 | $26.26 | $26.36 | $26.26 | $26.30 | $22.27 | 216,350 |
2016-07-26 | $26.30 | $26.30 | $26.25 | $26.29 | $22.26 | 190,888 |
2016-07-25 | $26.29 | $26.30 | $26.27 | $26.28 | $22.25 | 177,079 |
2016-07-22 | $26.27 | $26.30 | $26.23 | $26.28 | $22.25 | 204,281 |
2016-07-21 | $26.31 | $26.33 | $26.25 | $26.30 | $22.27 | 309,652 |
2016-07-20 | $26.34 | $26.39 | $26.29 | $26.32 | $22.28 | 373,719 |
2016-07-19 | $26.33 | $26.39 | $26.32 | $26.34 | $22.30 | 226,128 |
2016-07-18 | $26.36 | $26.37 | $26.30 | $26.34 | $22.30 | 342,172 |
2016-07-15 | $26.40 | $26.40 | $26.33 | $26.36 | $22.32 | 1,490,604 |
2016-07-14 | $26.46 | $26.47 | $26.43 | $26.46 | $22.35 | 242,563 |
2016-07-13 | $26.54 | $26.54 | $26.45 | $26.47 | $22.35 | 385,139 |
2016-07-12 | $26.55 | $26.55 | $26.49 | $26.52 | $22.40 | 1,443,766 |
2016-07-11 | $26.56 | $26.61 | $26.55 | $26.56 | $22.43 | 233,165 |
2016-07-08 | $26.61 | $26.61 | $26.56 | $26.60 | $22.46 | 181,421 |
2016-07-07 | $26.57 | $26.60 | $26.52 | $26.59 | $22.46 | 205,713 |
2016-07-06 | $26.64 | $26.64 | $26.52 | $26.58 | $22.45 | 185,151 |
2016-07-05 | $26.55 | $26.63 | $26.51 | $26.52 | $22.40 | 248,375 |
2016-07-01 | $26.48 | $26.59 | $26.45 | $26.55 | $22.42 | 276,733 |
2016-06-30 | $26.47 | $26.54 | $26.45 | $26.54 | $22.41 | 256,272 |
2016-06-29 | $26.49 | $26.53 | $26.46 | $26.49 | $22.37 | 305,838 |
2016-06-28 | $26.42 | $26.54 | $26.42 | $26.49 | $22.37 | 139,270 |
2016-06-27 | $26.48 | $26.52 | $26.36 | $26.48 | $22.36 | 428,371 |
2016-06-24 | $26.43 | $26.43 | $26.35 | $26.41 | $22.30 | 143,213 |
2016-06-23 | $26.28 | $26.28 | $26.21 | $26.22 | $22.14 | 190,661 |
2016-06-22 | $26.27 | $26.31 | $26.26 | $26.30 | $22.21 | 148,685 |
2016-06-21 | $26.32 | $26.34 | $26.28 | $26.30 | $22.21 | 168,812 |
2016-06-20 | $26.33 | $26.35 | $26.30 | $26.31 | $22.22 | 133,870 |
2016-06-17 | $26.35 | $26.39 | $26.31 | $26.33 | $22.24 | 224,460 |
2016-06-16 | $26.34 | $26.38 | $26.31 | $26.37 | $22.27 | 221,464 |
2016-06-15 | $26.33 | $26.33 | $26.29 | $26.33 | $22.24 | 186,099 |
2016-06-14 | $26.34 | $26.39 | $26.34 | $26.39 | $22.23 | 312,600 |
2016-06-13 | $26.32 | $26.34 | $26.30 | $26.34 | $22.19 | 149,367 |
2016-06-10 | $26.23 | $26.32 | $26.18 | $26.28 | $22.14 | 181,977 |
2016-06-09 | $26.15 | $26.22 | $26.15 | $26.22 | $22.09 | 170,272 |
2016-06-08 | $26.13 | $26.17 | $26.11 | $26.17 | $22.04 | 197,911 |
2016-06-07 | $26.09 | $26.14 | $26.09 | $26.14 | $22.02 | 168,540 |
2016-06-06 | $26.09 | $26.14 | $26.09 | $26.11 | $21.99 | 179,968 |
2016-06-03 | $26.12 | $26.14 | $26.10 | $26.14 | $22.02 | 224,081 |
2016-06-02 | $26.07 | $26.10 | $26.06 | $26.08 | $21.97 | 333,812 |
2016-06-01 | $26.06 | $26.06 | $26.03 | $26.04 | $21.94 | 209,276 |
2016-05-31 | $26.04 | $26.05 | $26.01 | $26.04 | $21.94 | 222,102 |
2016-05-27 | $26.11 | $26.11 | $26.02 | $26.05 | $21.94 | 179,363 |
2016-05-26 | $26.05 | $26.07 | $26.01 | $26.05 | $21.94 | 178,956 |
2016-05-25 | $26.04 | $26.08 | $26.02 | $26.04 | $21.94 | 200,675 |
2016-05-24 | $26.05 | $26.05 | $26.02 | $26.04 | $21.94 | 234,008 |
2016-05-23 | $26.05 | $26.07 | $26.02 | $26.02 | $21.92 | 199,563 |
2016-05-20 | $26.03 | $26.07 | $26.00 | $26.03 | $21.93 | 156,536 |
2016-05-19 | $25.99 | $26.05 | $25.98 | $26.04 | $21.94 | 178,051 |
2016-05-18 | $26.06 | $26.10 | $26.00 | $26.00 | $21.90 | 180,750 |
2016-05-17 | $26.06 | $26.09 | $26.03 | $26.08 | $21.97 | 126,280 |
2016-05-16 | $26.07 | $26.08 | $26.03 | $26.03 | $21.93 | 208,829 |
2016-05-13 | $26.10 | $26.10 | $26.04 | $26.08 | $21.97 | 312,448 |
2016-05-12 | $26.10 | $26.12 | $26.07 | $26.09 | $21.92 | 276,958 |
2016-05-11 | $26.09 | $26.13 | $26.01 | $26.12 | $21.95 | 1,155,862 |
2016-05-10 | $26.05 | $26.08 | $26.01 | $26.05 | $21.89 | 213,663 |
2016-05-09 | $26.00 | $26.10 | $26.00 | $26.05 | $21.89 | 112,048 |
2016-05-06 | $25.98 | $26.05 | $25.96 | $25.99 | $21.84 | 200,735 |
2016-05-05 | $25.98 | $26.00 | $25.97 | $26.00 | $21.84 | 184,251 |
2016-05-04 | $25.98 | $26.00 | $25.92 | $26.00 | $21.84 | 283,367 |
2016-05-03 | $25.87 | $25.99 | $25.87 | $25.98 | $21.83 | 207,265 |
2016-05-02 | $25.92 | $25.92 | $25.86 | $25.86 | $21.73 | 168,191 |
2016-04-29 | $25.87 | $25.92 | $25.82 | $25.91 | $21.77 | 521,235 |
2016-04-28 | $25.82 | $25.90 | $25.82 | $25.89 | $21.75 | 240,683 |
2016-04-27 | $25.85 | $25.87 | $25.81 | $25.86 | $21.73 | 155,122 |
2016-04-26 | $25.84 | $25.85 | $25.81 | $25.85 | $21.72 | 188,933 |
2016-04-25 | $25.87 | $25.87 | $25.83 | $25.83 | $21.70 | 199,999 |
2016-04-22 | $25.88 | $25.92 | $25.83 | $25.87 | $21.74 | 141,024 |
2016-04-21 | $25.89 | $25.89 | $25.85 | $25.86 | $21.73 | 286,649 |
2016-04-20 | $25.92 | $25.94 | $25.87 | $25.90 | $21.76 | 286,989 |
2016-04-19 | $25.93 | $25.93 | $25.87 | $25.88 | $21.74 | 165,593 |
2016-04-18 | $25.87 | $25.92 | $25.87 | $25.92 | $21.78 | 226,492 |
2016-04-15 | $25.95 | $25.95 | $25.89 | $25.93 | $21.79 | 297,333 |
2016-04-14 | $25.94 | $25.97 | $25.90 | $25.96 | $21.75 | 299,215 |
2016-04-13 | $25.90 | $25.96 | $25.90 | $25.95 | $21.74 | 219,359 |
2016-04-12 | $25.92 | $25.99 | $25.90 | $25.91 | $21.71 | 306,537 |
2016-04-11 | $25.93 | $25.94 | $25.85 | $25.90 | $21.70 | 154,411 |
2016-04-08 | $25.94 | $25.96 | $25.88 | $25.89 | $21.69 | 402,130 |
2016-04-07 | $25.86 | $25.94 | $25.84 | $25.93 | $21.73 | 246,088 |
2016-04-06 | $25.83 | $25.85 | $25.79 | $25.81 | $21.63 | 223,001 |
2016-04-05 | $25.84 | $25.84 | $25.78 | $25.84 | $21.65 | 224,379 |
2016-04-04 | $25.72 | $25.78 | $25.70 | $25.77 | $21.59 | 185,488 |
2016-04-01 | $25.74 | $25.75 | $25.68 | $25.71 | $21.54 | 178,715 |
2016-03-31 | $25.68 | $25.74 | $25.68 | $25.74 | $21.57 | 239,056 |
2016-03-30 | $25.67 | $25.69 | $25.64 | $25.68 | $21.52 | 120,466 |
2016-03-29 | $25.64 | $25.71 | $25.64 | $25.71 | $21.54 | 313,364 |
2016-03-28 | $25.58 | $25.65 | $25.58 | $25.64 | $21.48 | 285,271 |
2016-03-24 | $25.61 | $25.63 | $25.56 | $25.56 | $21.42 | 138,508 |
2016-03-23 | $25.56 | $25.63 | $25.53 | $25.62 | $21.47 | 183,020 |
2016-03-22 | $25.51 | $25.62 | $25.50 | $25.58 | $21.43 | 166,031 |
2016-03-21 | $25.58 | $25.58 | $25.50 | $25.54 | $21.40 | 268,249 |
2016-03-18 | $25.60 | $25.62 | $25.56 | $25.58 | $21.43 | 271,517 |
2016-03-17 | $25.54 | $25.60 | $25.52 | $25.57 | $21.42 | 267,187 |
2016-03-16 | $25.46 | $25.58 | $25.43 | $25.53 | $21.39 | 628,985 |
2016-03-15 | $25.51 | $25.53 | $25.43 | $25.43 | $21.31 | 339,085 |
2016-03-14 | $25.54 | $25.56 | $25.50 | $25.56 | $21.36 | 241,804 |
2016-03-11 | $25.50 | $25.54 | $25.47 | $25.50 | $21.31 | 282,922 |
2016-03-10 | $25.48 | $25.50 | $25.43 | $25.50 | $21.31 | 187,274 |
2016-03-09 | $25.40 | $25.50 | $25.40 | $25.49 | $21.30 | 256,359 |
2016-03-08 | $25.38 | $25.48 | $25.38 | $25.41 | $21.23 | 337,558 |
2016-03-07 | $25.47 | $25.47 | $25.32 | $25.39 | $21.21 | 173,665 |
2016-03-04 | $25.40 | $25.41 | $25.32 | $25.37 | $21.20 | 267,241 |
2016-03-03 | $25.41 | $25.45 | $25.37 | $25.41 | $21.23 | 349,229 |
2016-03-02 | $25.55 | $25.56 | $25.38 | $25.46 | $21.27 | 468,955 |
2016-03-01 | $25.58 | $25.60 | $25.52 | $25.56 | $21.36 | 354,949 |
2016-02-29 | $25.53 | $25.61 | $25.51 | $25.56 | $21.36 | 548,645 |
2016-02-26 | $25.52 | $25.57 | $25.50 | $25.50 | $21.31 | 300,225 |
2016-02-25 | $25.57 | $25.65 | $25.53 | $25.56 | $21.36 | 239,219 |
2016-02-24 | $25.65 | $25.68 | $25.52 | $25.54 | $21.34 | 1,013,184 |
2016-02-23 | $25.63 | $25.65 | $25.58 | $25.64 | $21.42 | 242,187 |
2016-02-22 | $25.65 | $25.67 | $25.62 | $25.62 | $21.41 | 241,841 |
2016-02-19 | $25.64 | $25.68 | $25.61 | $25.66 | $21.44 | 348,538 |
2016-02-18 | $25.64 | $25.67 | $25.62 | $25.67 | $21.45 | 300,348 |
2016-02-17 | $25.65 | $25.68 | $25.60 | $25.63 | $21.42 | 392,833 |
2016-02-16 | $25.71 | $25.74 | $25.69 | $25.74 | $21.51 | 198,906 |
2016-02-12 | $25.77 | $25.77 | $25.66 | $25.72 | $21.49 | 279,223 |
2016-02-11 | $25.83 | $25.88 | $25.78 | $25.78 | $21.48 | 328,885 |
2016-02-10 | $25.79 | $25.80 | $25.75 | $25.80 | $21.50 | 246,706 |
2016-02-09 | $25.76 | $25.85 | $25.76 | $25.80 | $21.50 | 228,850 |
2016-02-08 | $25.78 | $25.81 | $25.77 | $25.78 | $21.48 | 217,043 |
2016-02-05 | $25.75 | $25.75 | $25.67 | $25.72 | $21.43 | 279,416 |
2016-02-04 | $25.72 | $25.73 | $25.68 | $25.72 | $21.43 | 239,785 |
2016-02-03 | $25.70 | $25.74 | $25.68 | $25.72 | $21.43 | 225,977 |
2016-02-02 | $25.65 | $25.72 | $25.65 | $25.71 | $21.42 | 310,186 |
2016-02-01 | $25.67 | $25.68 | $25.60 | $25.60 | $21.33 | 251,455 |
2016-01-29 | $25.63 | $25.70 | $25.62 | $25.65 | $21.37 | 478,158 |
2016-01-28 | $25.59 | $25.63 | $25.59 | $25.61 | $21.34 | 293,918 |
2016-01-27 | $25.57 | $25.64 | $25.56 | $25.62 | $21.35 | 358,949 |
2016-01-26 | $25.62 | $25.69 | $25.56 | $25.63 | $21.36 | 328,418 |
2016-01-25 | $25.67 | $25.69 | $25.55 | $25.63 | $21.36 | 3,326,031 |
2016-01-22 | $25.66 | $25.67 | $25.59 | $25.62 | $21.35 | 200,412 |
2016-01-21 | $25.66 | $25.72 | $25.63 | $25.65 | $21.37 | 329,286 |
2016-01-20 | $25.73 | $25.75 | $25.63 | $25.69 | $21.41 | 346,464 |
2016-01-19 | $25.65 | $25.65 | $25.56 | $25.64 | $21.36 | 461,368 |
2016-01-15 | $25.67 | $25.68 | $25.54 | $25.65 | $21.37 | 436,281 |
2016-01-14 | $25.67 | $25.75 | $25.62 | $25.69 | $21.34 | 188,773 |
2016-01-13 | $25.67 | $25.67 | $25.64 | $25.67 | $21.33 | 171,837 |
2016-01-12 | $25.58 | $25.69 | $25.58 | $25.67 | $21.33 | 179,703 |
2016-01-11 | $25.68 | $25.70 | $25.62 | $25.63 | $21.29 | 229,110 |
2016-01-08 | $25.69 | $25.71 | $25.62 | $25.70 | $21.35 | 455,886 |
2016-01-07 | $25.65 | $25.71 | $25.61 | $25.70 | $21.35 | 240,693 |
2016-01-06 | $25.60 | $25.69 | $25.50 | $25.68 | $21.33 | 371,160 |
2016-01-05 | $25.58 | $25.59 | $25.49 | $25.58 | $21.25 | 213,058 |
2016-01-04 | $25.46 | $25.55 | $25.46 | $25.52 | $21.20 | 182,087 |
2015-12-31 | $25.48 | $25.52 | $25.45 | $25.47 | $21.16 | 195,084 |
2015-12-30 | $25.47 | $25.49 | $25.39 | $25.49 | $21.18 | 157,421 |
2015-12-29 | $25.46 | $25.50 | $25.36 | $25.36 | $21.07 | 171,463 |
2015-12-28 | $25.46 | $25.50 | $25.37 | $25.50 | $21.18 | 129,695 |
2015-12-24 | $25.47 | $25.47 | $25.35 | $25.45 | $21.14 | 136,524 |
2015-12-23 | $25.41 | $25.46 | $25.39 | $25.42 | $21.12 | 287,869 |
2015-12-22 | $25.45 | $25.47 | $25.40 | $25.41 | $21.11 | 178,556 |
2015-12-21 | $25.39 | $25.46 | $25.39 | $25.44 | $21.13 | 158,754 |
2015-12-18 | $25.33 | $25.42 | $25.32 | $25.38 | $21.08 | 84,525 |
2015-12-17 | $25.34 | $25.39 | $25.30 | $25.36 | $21.07 | 179,798 |
2015-12-16 | $25.31 | $25.34 | $25.25 | $25.27 | $20.99 | 423,625 |
2015-12-15 | $25.38 | $25.38 | $25.28 | $25.36 | $21.07 | 266,385 |
2015-12-14 | $25.52 | $25.52 | $25.40 | $25.45 | $21.08 | 137,252 |
2015-12-11 | $25.44 | $25.54 | $25.44 | $25.53 | $21.14 | 186,573 |
2015-12-10 | $25.41 | $25.43 | $25.39 | $25.40 | $21.04 | 100,475 |
2015-12-09 | $25.38 | $25.43 | $25.35 | $25.39 | $21.03 | 109,728 |
2015-12-08 | $25.36 | $25.41 | $25.34 | $25.39 | $21.03 | 69,379 |
2015-12-07 | $25.26 | $25.38 | $25.26 | $25.34 | $20.99 | 185,932 |
2015-12-04 | $25.27 | $25.37 | $25.21 | $25.36 | $21.00 | 862,416 |
2015-12-03 | $25.25 | $25.30 | $25.20 | $25.25 | $20.91 | 121,548 |
2015-12-02 | $25.37 | $25.39 | $25.26 | $25.33 | $20.98 | 138,159 |
2015-12-01 | $25.30 | $25.39 | $25.28 | $25.38 | $21.02 | 483,396 |
2015-11-30 | $25.27 | $25.33 | $25.26 | $25.31 | $20.96 | 133,395 |
2015-11-27 | $25.26 | $25.31 | $25.25 | $25.27 | $20.93 | 44,815 |
2015-11-25 | $25.28 | $25.31 | $25.26 | $25.27 | $20.93 | 87,219 |
2015-11-24 | $25.23 | $25.31 | $25.22 | $25.26 | $20.92 | 156,690 |
2015-11-23 | $25.18 | $25.27 | $25.16 | $25.24 | $20.90 | 126,705 |
2015-11-20 | $25.20 | $25.24 | $25.15 | $25.20 | $20.87 | 75,600 |
2015-11-19 | $25.19 | $25.23 | $25.14 | $25.22 | $20.89 | 282,909 |
2015-11-18 | $25.06 | $25.17 | $25.06 | $25.14 | $20.82 | 113,648 |
2015-11-17 | $25.06 | $25.13 | $25.03 | $25.08 | $20.77 | 74,936 |
2015-11-16 | $25.08 | $25.17 | $25.05 | $25.09 | $20.78 | 152,445 |
2015-11-13 | $25.12 | $25.17 | $25.02 | $25.07 | $20.76 | 103,138 |
2015-11-12 | $25.11 | $25.17 | $25.07 | $25.13 | $20.75 | 73,151 |
2015-11-11 | $25.06 | $25.12 | $25.05 | $25.11 | $20.73 | 61,332 |
2015-11-10 | $25.04 | $25.18 | $25.02 | $25.10 | $20.72 | 106,675 |
2015-11-09 | $25.03 | $25.14 | $25.02 | $25.02 | $20.66 | 109,206 |
2015-11-06 | $25.12 | $25.12 | $25.02 | $25.04 | $20.67 | 231,944 |
2015-11-05 | $25.18 | $25.20 | $25.14 | $25.19 | $20.80 | 83,936 |
2015-11-04 | $25.16 | $25.20 | $25.15 | $25.16 | $20.77 | 68,323 |
2015-11-03 | $25.17 | $25.21 | $25.11 | $25.14 | $20.76 | 97,499 |
2015-11-02 | $25.19 | $25.19 | $25.08 | $25.18 | $20.79 | 209,495 |
2015-10-30 | $25.21 | $25.21 | $25.11 | $25.16 | $20.77 | 98,408 |
2015-10-29 | $25.17 | $25.19 | $25.12 | $25.12 | $20.74 | 160,264 |
2015-10-28 | $25.15 | $25.23 | $25.15 | $25.15 | $20.77 | 94,828 |
2015-10-27 | $25.18 | $25.23 | $25.16 | $25.17 | $20.78 | 92,725 |
2015-10-26 | $25.12 | $25.22 | $25.12 | $25.19 | $20.80 | 110,582 |
2015-10-23 | $25.16 | $25.17 | $25.12 | $25.16 | $20.77 | 90,068 |
2015-10-22 | $25.16 | $25.19 | $25.13 | $25.18 | $20.79 | 92,687 |
2015-10-21 | $25.11 | $25.18 | $25.10 | $25.18 | $20.79 | 69,294 |
2015-10-20 | $25.10 | $25.14 | $25.10 | $25.14 | $20.76 | 91,692 |
2015-10-19 | $25.17 | $25.22 | $25.10 | $25.15 | $20.77 | 168,279 |
2015-10-16 | $25.09 | $25.20 | $25.09 | $25.13 | $20.75 | 90,437 |
2015-10-15 | $25.12 | $25.16 | $25.10 | $25.14 | $20.76 | 126,434 |
2015-10-14 | $25.14 | $25.23 | $25.14 | $25.23 | $20.77 | 90,543 |
2015-10-13 | $25.21 | $25.21 | $25.16 | $25.19 | $20.74 | 69,485 |
2015-10-12 | $25.15 | $25.21 | $25.14 | $25.20 | $20.75 | 130,248 |
2015-10-09 | $25.11 | $25.18 | $25.11 | $25.13 | $20.69 | 99,395 |
2015-10-08 | $25.10 | $25.18 | $25.10 | $25.11 | $20.68 | 120,352 |
2015-10-07 | $25.14 | $25.18 | $25.06 | $25.13 | $20.69 | 111,303 |
2015-10-06 | $25.10 | $25.19 | $25.07 | $25.17 | $20.73 | 180,365 |
2015-10-05 | $25.13 | $25.16 | $25.08 | $25.09 | $20.66 | 137,425 |
2015-10-02 | $25.16 | $25.20 | $25.12 | $25.13 | $20.69 | 90,954 |
2015-10-01 | $25.04 | $25.11 | $25.04 | $25.09 | $20.66 | 197,543 |
2015-09-30 | $25.00 | $25.07 | $25.00 | $25.02 | $20.60 | 102,066 |
2015-09-29 | $25.01 | $25.10 | $25.01 | $25.03 | $20.61 | 241,599 |
2015-09-28 | $24.97 | $25.07 | $24.97 | $25.06 | $20.63 | 127,787 |
2015-09-25 | $24.96 | $25.02 | $24.91 | $24.99 | $20.58 | 124,153 |
2015-09-24 | $24.99 | $25.09 | $24.94 | $24.96 | $20.55 | 117,322 |
2015-09-23 | $24.92 | $25.05 | $24.92 | $24.93 | $20.53 | 178,569 |
2015-09-22 | $24.95 | $25.03 | $24.91 | $24.96 | $20.55 | 137,902 |
2015-09-21 | $24.97 | $24.97 | $24.85 | $24.87 | $20.48 | 93,885 |
2015-09-18 | $24.88 | $25.01 | $24.88 | $24.97 | $20.56 | 86,692 |
2015-09-17 | $24.86 | $24.95 | $24.77 | $24.93 | $20.53 | 231,166 |
2015-09-16 | $24.80 | $24.93 | $24.76 | $24.86 | $20.47 | 89,019 |
2015-09-15 | $25.01 | $25.01 | $24.80 | $24.80 | $20.42 | 134,338 |
2015-09-14 | $25.04 | $25.04 | $24.96 | $24.96 | $20.49 | 61,225 |
2015-09-11 | $24.94 | $25.08 | $24.94 | $24.98 | $20.51 | 177,518 |
2015-09-10 | $25.05 | $25.05 | $24.95 | $25.00 | $20.52 | 60,677 |
2015-09-09 | $25.07 | $25.10 | $24.98 | $25.10 | $20.61 | 153,669 |
2015-09-08 | $25.06 | $25.11 | $25.00 | $25.07 | $20.58 | 59,947 |
2015-09-04 | $25.05 | $25.15 | $25.01 | $25.08 | $20.59 | 135,400 |
2015-09-03 | $24.98 | $25.12 | $24.98 | $25.05 | $20.56 | 110,777 |
2015-09-02 | $24.97 | $25.06 | $24.94 | $24.98 | $20.51 | 702,473 |
2015-09-01 | $25.05 | $25.11 | $24.95 | $25.09 | $20.60 | 539,868 |
2015-08-31 | $25.06 | $25.12 | $24.96 | $24.96 | $20.49 | 104,061 |
2015-08-28 | $25.03 | $25.08 | $24.99 | $25.00 | $20.52 | 95,236 |
2015-08-27 | $24.93 | $25.09 | $24.90 | $25.04 | $20.56 | 155,481 |
2015-08-26 | $24.93 | $25.02 | $24.88 | $24.98 | $20.51 | 104,577 |
2015-08-25 | $25.06 | $25.13 | $24.96 | $24.96 | $20.49 | 216,934 |
2015-08-24 | $25.17 | $25.23 | $25.08 | $25.10 | $20.61 | 192,140 |
2015-08-21 | $25.14 | $25.18 | $25.08 | $25.15 | $20.65 | 164,466 |
2015-08-20 | $25.06 | $25.14 | $25.06 | $25.11 | $20.61 | 160,111 |
2015-08-19 | $25.06 | $25.14 | $25.03 | $25.11 | $20.61 | 102,201 |
2015-08-18 | $25.08 | $25.10 | $25.03 | $25.06 | $20.57 | 128,065 |
Invesco National AMT-Free Municipal Bond ETF (PZA) News Headlines
Recent Invesco National AMT-Free Municipal Bond ETF (PZA) News
Similar Companies to Invesco National AMT-Free Municipal Bond ETF (PZA) 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 | -- | -- | -- |